Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 6.36 | 6.4 | 6.16 | 6.4 | 6.4 | +0.07 (+1.11%) | 78,980 |
28 Jul 2020 | USD | 6.23 | 6.39 | 6.23 | 6.33 | 6.33 | +0.151 (+2.44%) | 24,180 |
27 Jul 2020 | USD | 6.2965 | 6.33 | 6.17 | 6.1792 | 6.1792 | -0.121 (-1.92%) | 5,744 |
24 Jul 2020 | USD | 6.13 | 6.42 | 6.13 | 6.3 | 6.3 | -0.025 (-0.40%) | 100,536 |
23 Jul 2020 | USD | 6.31 | 6.34 | 6.06 | 6.325 | 6.325 | +0.015 (+0.24%) | 22,573 |
22 Jul 2020 | USD | 6.33 | 6.33 | 6.31 | 6.31 | 6.31 | +0.004 (+0.06%) | 415 |
21 Jul 2020 | USD | 6.34 | 6.4 | 6.24 | 6.3065 | 6.3065 | +0.057 (+0.90%) | 24,261 |
20 Jul 2020 | USD | 6.27 | 6.42 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 12,551 |
17 Jul 2020 | USD | 6.297 | 6.307 | 6.23 | 6.25 | 6.25 | -0.12 (-1.88%) | 5,900 |
16 Jul 2020 | USD | 6.196 | 6.37 | 6.196 | 6.37 | 6.37 | +0.1 (+1.59%) | 6,300 |
15 Jul 2020 | USD | 6.43 | 6.45 | 6.27 | 6.27 | 6.27 | -0.18 (-2.79%) | 4,800 |
14 Jul 2020 | USD | 6.5 | 6.5 | 6.41 | 6.45 | 6.45 | -0.08 (-1.23%) | 2,200 |
13 Jul 2020 | USD | 6.45 | 6.53 | 6.44 | 6.53 | 6.53 | -0.02 (-0.31%) | 1,600 |
10 Jul 2020 | USD | 6.39 | 6.59 | 6.27 | 6.55 | 6.55 | +0.18 (+2.83%) | 13,000 |
9 Jul 2020 | USD | 6.46 | 6.48 | 6.34 | 6.37 | 6.37 | -0.09 (-1.39%) | 8,600 |
8 Jul 2020 | USD | 6.51 | 6.559 | 6.388 | 6.46 | 6.46 | -0.062 (-0.95%) | 7,600 |
7 Jul 2020 | USD | 6.31 | 6.55 | 6.25 | 6.522 | 6.522 | +0.012 (+0.18%) | 26,800 |
6 Jul 2020 | USD | 6.5 | 6.52 | 6.2 | 6.51 | 6.51 | +0.08 (+1.24%) | 38,100 |
2 Jul 2020 | USD | 6.38 | 6.52 | 6.296 | 6.43 | 6.43 | +0.05 (+0.78%) | 84,600 |
1 Jul 2020 | USD | 5.97 | 6.4 | 5.97 | 6.38 | 6.38 | +0.35 (+5.80%) | 47,200 |
30 Jun 2020 | USD | 5.72 | 6.04 | 5.65 | 6.03 | 6.03 | +0.46 (+8.26%) | 72,600 |
29 Jun 2020 | USD | 6 | 6.16 | 5.57 | 5.57 | 5.57 | -0.41 (-6.86%) | 56,400 |
26 Jun 2020 | USD | 6.23 | 6.4 | 5.8 | 5.98 | 5.98 | -0.485 (-7.50%) | 38,900 |
25 Jun 2020 | USD | 6.235 | 6.49 | 6.235 | 6.465 | 6.465 | +0.165 (+2.62%) | 7,300 |
24 Jun 2020 | USD | 6.28 | 6.4 | 6.21 | 6.3 | 6.3 | -0.195 (-3.00%) | 21,100 |
23 Jun 2020 | USD | 5.77 | 6.59 | 5.53 | 6.495 | 6.495 | -0.055 (-0.84%) | 107,100 |
22 Jun 2020 | USD | 5.76 | 6.68 | 5.68 | 6.55 | 6.55 | +1.265 (+23.94%) | 326,500 |
19 Jun 2020 | USD | 5.12 | 5.285 | 5.11 | 5.285 | 5.285 | +0.175 (+3.42%) | 8,300 |
18 Jun 2020 | USD | 5.114 | 5.114 | 5.11 | 5.11 | 5.11 | -0.13 (-2.48%) | 2,100 |
17 Jun 2020 | USD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 700 |