Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | USD | 4.33 | 4.45 | 4.2 | 4.23 | 4.23 | -0.09 (-2.08%) | 52,305 |
16 Sep 2020 | USD | 4.22 | 4.52 | 4.12 | 4.32 | 4.32 | +0.07 (+1.65%) | 115,077 |
15 Sep 2020 | USD | 4.33 | 4.47 | 4.15 | 4.25 | 4.25 | +0.03 (+0.71%) | 96,407 |
14 Sep 2020 | USD | 3.8 | 4.275 | 3.8 | 4.22 | 4.22 | +0.43 (+11.35%) | 127,040 |
11 Sep 2020 | USD | 3.9 | 4.0181 | 3.75 | 3.79 | 3.79 | -0.1 (-2.57%) | 72,231 |
10 Sep 2020 | USD | 4.19 | 4.2099 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 146,457 |
9 Sep 2020 | USD | 3.88 | 4.12 | 3.72 | 3.93 | 3.93 | +0.08 (+2.08%) | 169,580 |
8 Sep 2020 | USD | 3.88 | 3.98 | 3.77 | 3.85 | 3.85 | 0.0 (0.0%) | 103,790 |
4 Sep 2020 | USD | 4.07 | 4.1 | 3.6 | 3.85 | 3.85 | -0.22 (-5.41%) | 307,249 |
3 Sep 2020 | USD | 4.24 | 4.3287 | 3.9101 | 4.07 | 4.07 | -0.22 (-5.13%) | 199,227 |
2 Sep 2020 | USD | 4.33 | 4.37 | 4.1573 | 4.29 | 4.29 | -0.01 (-0.23%) | 133,210 |
1 Sep 2020 | USD | 4.15 | 4.34 | 4.04 | 4.3 | 4.3 | +0.18 (+4.37%) | 132,272 |
31 Aug 2020 | USD | 4.1 | 4.17 | 3.85 | 4.12 | 4.12 | -0.08 (-1.90%) | 251,561 |
28 Aug 2020 | USD | 4.26 | 4.38 | 4.04 | 4.2 | 4.2 | -0.07 (-1.64%) | 163,218 |
27 Aug 2020 | USD | 4.49 | 4.6043 | 4.12 | 4.27 | 4.27 | -0.19 (-4.26%) | 264,817 |
26 Aug 2020 | USD | 4.87 | 4.9046 | 4.42 | 4.46 | 4.46 | -0.52 (-10.44%) | 649,903 |
25 Aug 2020 | USD | 5.11 | 5.21 | 4.85 | 4.98 | 4.98 | -0.13 (-2.54%) | 601,320 |
24 Aug 2020 | USD | 5.65 | 5.65 | 4.86 | 5.11 | 5.11 | -0.29 (-5.37%) | 283,874 |
21 Aug 2020 | USD | 5.6 | 5.76 | 5.35 | 5.4 | 5.4 | -0.23 (-4.09%) | 114,315 |
20 Aug 2020 | USD | 5.61 | 5.74 | 5.3215 | 5.63 | 5.63 | +0.09 (+1.62%) | 190,276 |
19 Aug 2020 | USD | 5.09 | 5.58 | 5.09 | 5.54 | 5.54 | +0.5 (+9.92%) | 280,526 |
18 Aug 2020 | USD | 5 | 5.18 | 4.81 | 5.04 | 5.04 | +0.03 (+0.60%) | 156,760 |
17 Aug 2020 | USD | 5.2 | 5.2346 | 4.75 | 5.01 | 5.01 | -0.19 (-3.65%) | 170,494 |
14 Aug 2020 | USD | 5.26 | 5.35 | 5.13 | 5.2 | 5.2 | -0.02 (-0.38%) | 120,910 |
13 Aug 2020 | USD | 5.2 | 5.3716 | 5.0613 | 5.22 | 5.22 | +0.03 (+0.58%) | 148,142 |
12 Aug 2020 | USD | 5.28 | 5.5 | 5 | 5.19 | 5.19 | -0.1 (-1.89%) | 209,284 |
11 Aug 2020 | USD | 5.59 | 6 | 5.19 | 5.29 | 5.29 | -0.1 (-1.86%) | 530,114 |
10 Aug 2020 | USD | 4.89 | 5.4 | 4.7749 | 5.39 | 5.39 | +0.83 (+18.20%) | 387,956 |
7 Aug 2020 | USD | 4.49 | 4.99 | 4.29 | 4.56 | 4.56 | +0.24 (+5.56%) | 360,591 |
6 Aug 2020 | USD | 4.31 | 4.45 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 106,458 |