Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 3.8 | 3.85 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 115,726 |
14 Sep 2020 | USD | 3.78 | 3.85 | 3.77 | 3.79 | 3.79 | +0.03 (+0.80%) | 80,252 |
11 Sep 2020 | USD | 3.8 | 3.859 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 108,658 |
10 Sep 2020 | USD | 3.84 | 3.925 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 112,420 |
9 Sep 2020 | USD | 3.78 | 3.915 | 3.78 | 3.82 | 3.82 | +0.13 (+3.52%) | 229,707 |
8 Sep 2020 | USD | 3.78 | 3.86 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 249,032 |
4 Sep 2020 | USD | 3.76 | 3.84 | 3.66 | 3.8 | 3.8 | +0.05 (+1.33%) | 167,199 |
3 Sep 2020 | USD | 3.82 | 3.86 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 140,626 |
2 Sep 2020 | USD | 3.81 | 3.91 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 79,936 |
1 Sep 2020 | USD | 3.76 | 3.82 | 3.72 | 3.82 | 3.82 | +0.025 (+0.66%) | 191,448 |
31 Aug 2020 | USD | 3.83 | 3.847 | 3.72 | 3.795 | 3.795 | -0.045 (-1.17%) | 182,915 |
28 Aug 2020 | USD | 3.84 | 3.91 | 3.74 | 3.84 | 3.84 | -0.01 (-0.26%) | 185,659 |
27 Aug 2020 | USD | 3.97 | 3.97 | 3.81 | 3.85 | 3.85 | -0.09 (-2.28%) | 114,744 |
26 Aug 2020 | USD | 3.99 | 4 | 3.89 | 3.94 | 3.94 | -0.03 (-0.76%) | 230,682 |
25 Aug 2020 | USD | 3.99 | 4.01 | 3.9589 | 3.97 | 3.97 | -0.01 (-0.25%) | 306,295 |
24 Aug 2020 | USD | 3.89 | 4.005 | 3.8659 | 3.98 | 3.98 | +0.06 (+1.53%) | 206,260 |
21 Aug 2020 | USD | 4 | 4.01 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 163,271 |
20 Aug 2020 | USD | 3.96 | 4 | 3.92 | 3.99 | 3.99 | +0.01 (+0.25%) | 80,412 |
19 Aug 2020 | USD | 3.97 | 4.005 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 119,416 |
18 Aug 2020 | USD | 3.99 | 4.03 | 3.83 | 3.97 | 3.97 | -0.06 (-1.49%) | 478,220 |
17 Aug 2020 | USD | 4.02 | 4.05 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 138,578 |
14 Aug 2020 | USD | 4.13 | 4.13 | 3.96 | 4 | 4 | -0.13 (-3.15%) | 263,320 |
13 Aug 2020 | USD | 4.12 | 4.195 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 255,691 |
12 Aug 2020 | USD | 4.18 | 4.21 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 207,933 |
11 Aug 2020 | USD | 4.15 | 4.19 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 373,950 |
10 Aug 2020 | USD | 4.2 | 4.25 | 3.9343 | 4.1 | 4.1 | -0.04 (-0.97%) | 623,601 |
7 Aug 2020 | USD | 4.06 | 4.2 | 4.04 | 4.14 | 4.14 | +0.1 (+2.48%) | 426,357 |
6 Aug 2020 | USD | 3.94 | 4.15 | 3.94 | 4.04 | 4.04 | +0.09 (+2.28%) | 327,642 |
5 Aug 2020 | USD | 4.01 | 4.01 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 176,895 |
4 Aug 2020 | USD | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 98,312 |