Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | USD | 3.51 | 3.88 | 3.5 | 3.75 | 3.75 | +0.34 (+9.97%) | 131,900 |
25 Sep 2020 | USD | 3.2 | 3.5 | 3.185 | 3.41 | 3.41 | +0.19 (+5.90%) | 60,100 |
24 Sep 2020 | USD | 3.36 | 3.36 | 3.18 | 3.22 | 3.22 | -0.15 (-4.45%) | 48,200 |
23 Sep 2020 | USD | 3.46 | 3.58 | 3.19 | 3.37 | 3.37 | -0.09 (-2.60%) | 121,000 |
22 Sep 2020 | USD | 3.45 | 3.62 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 33,700 |
21 Sep 2020 | USD | 3.74 | 3.75 | 3.4 | 3.43 | 3.43 | -0.35 (-9.26%) | 58,500 |
18 Sep 2020 | USD | 3.79 | 3.82 | 3.48 | 3.78 | 3.78 | +0.09 (+2.44%) | 203,300 |
17 Sep 2020 | USD | 3.76 | 3.88 | 3.62 | 3.69 | 3.69 | -0.07 (-1.86%) | 51,700 |
16 Sep 2020 | USD | 3.69 | 3.83 | 3.67 | 3.76 | 3.76 | +0.04 (+1.08%) | 50,700 |
15 Sep 2020 | USD | 3.64 | 3.72 | 3.53 | 3.72 | 3.72 | +0.1 (+2.76%) | 50,100 |
14 Sep 2020 | USD | 3.57 | 3.863 | 3.5 | 3.62 | 3.62 | +0.11 (+3.13%) | 103,900 |
11 Sep 2020 | USD | 3.83 | 3.83 | 3.39 | 3.51 | 3.51 | -0.17 (-4.62%) | 73,600 |
10 Sep 2020 | USD | 4.16 | 4.239 | 3.52 | 3.68 | 3.68 | -0.12 (-3.16%) | 106,400 |
9 Sep 2020 | USD | 4.17 | 4.374 | 3.79 | 3.8 | 3.8 | -0.16 (-4.04%) | 126,800 |
8 Sep 2020 | USD | 4.39 | 4.39 | 3.83 | 3.96 | 3.96 | -0.46 (-10.41%) | 78,500 |
4 Sep 2020 | USD | 4.24 | 4.46 | 4.075 | 4.42 | 4.42 | +0.23 (+5.49%) | 28,600 |
3 Sep 2020 | USD | 4.12 | 4.49 | 4.05 | 4.19 | 4.19 | +0.06 (+1.45%) | 87,400 |
2 Sep 2020 | USD | 4 | 4.13 | 3.88 | 4.13 | 4.13 | +0.13 (+3.25%) | 60,100 |
1 Sep 2020 | USD | 3.68 | 4 | 3.47 | 4 | 4 | +0.37 (+10.19%) | 125,000 |
31 Aug 2020 | USD | 3.59 | 3.67 | 3.56 | 3.63 | 3.63 | -0.08 (-2.16%) | 44,300 |
28 Aug 2020 | USD | 3.646 | 3.71 | 3.63 | 3.71 | 3.71 | +0.01 (+0.27%) | 17,100 |
27 Aug 2020 | USD | 3.67 | 3.744 | 3.61 | 3.7 | 3.7 | +0.03 (+0.82%) | 20,400 |
26 Aug 2020 | USD | 3.67 | 3.765 | 3.55 | 3.67 | 3.67 | +0.02 (+0.55%) | 32,500 |
25 Aug 2020 | USD | 3.71 | 3.815 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 15,900 |
24 Aug 2020 | USD | 3.85 | 3.85 | 3.62 | 3.68 | 3.68 | -0.09 (-2.39%) | 55,800 |
21 Aug 2020 | USD | 3.73 | 3.86 | 3.73 | 3.77 | 3.77 | +0.05 (+1.34%) | 44,700 |
20 Aug 2020 | USD | 3.75 | 4.13 | 3.66 | 3.72 | 3.72 | -0.12 (-3.12%) | 38,500 |
19 Aug 2020 | USD | 3.72 | 4.24 | 3.72 | 3.84 | 3.84 | -0.29 (-7.02%) | 32,700 |
18 Aug 2020 | USD | 3.99 | 4.24 | 3.9 | 4.13 | 4.13 | +0.14 (+3.51%) | 29,600 |
17 Aug 2020 | USD | 3.87 | 4.11 | 3.73 | 3.99 | 3.99 | +0.12 (+3.10%) | 28,600 |