Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.65 | 3.9 | 3.53 | 3.76 | 3.76 | +0.01 (+0.27%) | 234,700 |
4 Sep 2020 | USD | 3.67 | 3.82 | 3.5 | 3.75 | 3.75 | +0.3 (+8.70%) | 234,000 |
3 Sep 2020 | USD | 3.43 | 3.56 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 58,700 |
2 Sep 2020 | USD | 3.62 | 3.8 | 3.27 | 3.38 | 3.38 | -0.25 (-6.89%) | 116,600 |
1 Sep 2020 | USD | 4 | 4.25 | 3.617 | 3.63 | 3.63 | -0.37 (-9.25%) | 226,200 |
31 Aug 2020 | USD | 4.1 | 4.1 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 205,100 |
28 Aug 2020 | USD | 4.05 | 4.05 | 3.78 | 3.96 | 3.96 | +0.152 (+3.99%) | 99,800 |
27 Aug 2020 | USD | 3.85 | 3.85 | 3.55 | 3.808 | 3.808 | +0.243 (+6.82%) | 91,400 |
26 Aug 2020 | USD | 3.403 | 3.68 | 3.403 | 3.565 | 3.565 | +0.135 (+3.94%) | 91,600 |
25 Aug 2020 | USD | 3.5 | 3.5 | 3.43 | 3.43 | 3.43 | -0.07 (-2.00%) | 10,200 |
24 Aug 2020 | USD | 3.5 | 3.61 | 3.3 | 3.5 | 3.5 | -0.05 (-1.41%) | 26,800 |
21 Aug 2020 | USD | 3.2 | 3.56 | 3.2 | 3.55 | 3.55 | +0.23 (+6.93%) | 107,100 |
20 Aug 2020 | USD | 3.6 | 3.7 | 3.2 | 3.32 | 3.32 | -0.35 (-9.54%) | 140,300 |
19 Aug 2020 | USD | 3.71 | 3.73 | 3.62 | 3.67 | 3.67 | -0.03 (-0.81%) | 39,700 |
18 Aug 2020 | USD | 3.75 | 3.75 | 3.645 | 3.7 | 3.7 | +0.01 (+0.27%) | 51,300 |
17 Aug 2020 | USD | 3.6 | 3.75 | 3.6 | 3.69 | 3.69 | -0.007 (-0.19%) | 141,800 |
14 Aug 2020 | USD | 3.89 | 3.89 | 3.41 | 3.697 | 3.697 | +0.239 (+6.91%) | 253,300 |
13 Aug 2020 | USD | 3.535 | 3.59 | 3.45 | 3.458 | 3.458 | -0.112 (-3.14%) | 123,900 |
12 Aug 2020 | USD | 3.49 | 3.631 | 3.42 | 3.57 | 3.57 | +0.115 (+3.33%) | 57,400 |
11 Aug 2020 | USD | 2.88 | 3.69 | 2.88 | 3.455 | 3.455 | +0.215 (+6.64%) | 192,300 |
10 Aug 2020 | USD | 3.05 | 3.4 | 3.05 | 3.24 | 3.24 | -0.03 (-0.92%) | 206,500 |
7 Aug 2020 | USD | 3.28 | 3.335 | 3.23 | 3.27 | 3.27 | -0.01 (-0.30%) | 40,500 |
6 Aug 2020 | USD | 3.25 | 3.38 | 3.23 | 3.28 | 3.28 | -0.01 (-0.30%) | 73,200 |
5 Aug 2020 | USD | 3.5 | 3.5 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 84,000 |
4 Aug 2020 | USD | 3.475 | 3.5 | 3.3 | 3.35 | 3.35 | -0.225 (-6.29%) | 259,800 |
3 Aug 2020 | USD | 3.4 | 3.6 | 3.25 | 3.575 | 3.575 | +0.19 (+5.61%) | 82,200 |
31 Jul 2020 | USD | 3.45 | 3.49 | 3.234 | 3.385 | 3.385 | -0.055 (-1.60%) | 124,600 |
30 Jul 2020 | USD | 3.55 | 3.55 | 3.25 | 3.44 | 3.44 | +0.203 (+6.27%) | 232,100 |
29 Jul 2020 | USD | 3.25 | 3.4 | 3.041 | 3.237 | 3.237 | +0.008 (+0.25%) | 110,300 |
28 Jul 2020 | USD | 3.29 | 3.29 | 2.65 | 3.229 | 3.229 | +0.329 (+11.34%) | 135,300 |