Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 4.93 | 5 | 4.81 | 4.8945 | 4.8945 | -0.045 (-0.92%) | 22,751 |
14 Sep 2020 | USD | 4.87 | 5.12 | 4.7775 | 4.94 | 4.94 | +0.42 (+9.29%) | 56,433 |
11 Sep 2020 | USD | 4.66 | 4.9 | 4.5 | 4.52 | 4.52 | -0.357 (-7.33%) | 26,255 |
10 Sep 2020 | USD | 4.96 | 5.34 | 4.86 | 4.8775 | 4.8775 | +0.367 (+8.15%) | 78,740 |
9 Sep 2020 | USD | 5.75 | 5.75 | 4.51 | 4.51 | 4.51 | +0.29 (+6.87%) | 35,145 |
8 Sep 2020 | USD | 4.2 | 4.51 | 4.15 | 4.22 | 4.22 | -0.13 (-2.99%) | 39,679 |
4 Sep 2020 | USD | 4.22 | 4.45 | 4.22 | 4.35 | 4.35 | -0.02 (-0.46%) | 3,068 |
3 Sep 2020 | USD | 4.5925 | 4.5925 | 4.3214 | 4.37 | 4.37 | -0.09 (-2.02%) | 4,019 |
2 Sep 2020 | USD | 4.41 | 4.67 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 5,517 |
1 Sep 2020 | USD | 4.32 | 4.6579 | 4.32 | 4.4 | 4.4 | -0.13 (-2.87%) | 9,984 |
31 Aug 2020 | USD | 4.35 | 4.79 | 4.31 | 4.53 | 4.53 | +0.18 (+4.14%) | 13,310 |
28 Aug 2020 | USD | 4.11 | 4.83 | 4.11 | 4.35 | 4.35 | +0.05 (+1.16%) | 8,304 |
27 Aug 2020 | USD | 3.94 | 4.3 | 3.94 | 4.3 | 4.3 | +0.14 (+3.37%) | 9,768 |
26 Aug 2020 | USD | 4.35 | 4.4722 | 3.9001 | 4.16 | 4.16 | -0.21 (-4.81%) | 22,767 |
25 Aug 2020 | USD | 4.7419 | 4.7419 | 4.35 | 4.37 | 4.37 | -0.53 (-10.82%) | 22,441 |
24 Aug 2020 | USD | 4.82 | 5 | 4.665 | 4.9 | 4.9 | +0.08 (+1.66%) | 10,414 |
21 Aug 2020 | USD | 5.18 | 5.19 | 4.24 | 4.82 | 4.82 | -0.43 (-8.19%) | 33,959 |
20 Aug 2020 | USD | 5.16 | 5.255 | 5.09 | 5.25 | 5.25 | -0.02 (-0.38%) | 11,880 |
19 Aug 2020 | USD | 5.05 | 5.33 | 5.05 | 5.27 | 5.27 | +0.19 (+3.74%) | 32,185 |
18 Aug 2020 | USD | 5.08 | 5.165 | 4.9501 | 5.08 | 5.08 | 0.0 (0.0%) | 18,758 |
17 Aug 2020 | USD | 5 | 5.2 | 4.73 | 5.08 | 5.08 | +0.01 (+0.20%) | 11,720 |
14 Aug 2020 | USD | 4.9 | 5.07 | 4.83 | 5.07 | 5.07 | -0.18 (-3.43%) | 4,085 |
13 Aug 2020 | USD | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | -0.08 (-1.50%) | 722 |
12 Aug 2020 | USD | 5.5122 | 5.5122 | 4.78 | 5.33 | 5.33 | +0.05 (+0.95%) | 5,769 |
11 Aug 2020 | USD | 5.3 | 5.75 | 4.75 | 5.28 | 5.28 | +0.06 (+1.15%) | 5,229 |
10 Aug 2020 | USD | 5.25 | 5.385 | 4.85 | 5.22 | 5.22 | -0.09 (-1.69%) | 20,825 |
7 Aug 2020 | USD | 5.45 | 5.49 | 4.9806 | 5.31 | 5.31 | -0.27 (-4.84%) | 7,806 |
6 Aug 2020 | USD | 5.451 | 5.6 | 5.1778 | 5.58 | 5.58 | -0.11 (-1.93%) | 11,172 |
5 Aug 2020 | USD | 5.55 | 5.9876 | 5.44 | 5.69 | 5.69 | +0.04 (+0.71%) | 42,504 |
4 Aug 2020 | USD | 4.49 | 5.65 | 4.48 | 5.65 | 5.65 | +1.15 (+25.56%) | 32,755 |