Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 4.62 | 4.69 | 4.38 | 4.5 | 4.5 | -0.03 (-0.66%) | 283,115 |
9 Sep 2020 | USD | 4.42 | 4.88 | 4.41 | 4.53 | 4.53 | +0.13 (+2.95%) | 710,938 |
8 Sep 2020 | USD | 3.96 | 4.62 | 3.88 | 4.4 | 4.4 | +0.4 (+10%) | 433,296 |
4 Sep 2020 | USD | 4.05 | 4.16 | 3.86 | 4 | 4 | -0.06 (-1.48%) | 485,202 |
3 Sep 2020 | USD | 4.33 | 4.38 | 3.98 | 4.06 | 4.06 | -0.22 (-5.14%) | 465,022 |
2 Sep 2020 | USD | 4.43 | 4.46 | 4.22 | 4.28 | 4.28 | -0.19 (-4.25%) | 417,731 |
1 Sep 2020 | USD | 4.67 | 4.77 | 4.21 | 4.47 | 4.47 | -0.2 (-4.28%) | 761,240 |
31 Aug 2020 | USD | 4.93 | 5.09 | 4.54 | 4.67 | 4.67 | -0.16 (-3.31%) | 1,539,207 |
28 Aug 2020 | USD | 4.79 | 4.85 | 4.685 | 4.83 | 4.83 | +0.13 (+2.77%) | 334,999 |
27 Aug 2020 | USD | 4.76 | 4.76 | 4.561 | 4.7 | 4.7 | -0.04 (-0.84%) | 192,255 |
26 Aug 2020 | USD | 4.9 | 4.9 | 4.66 | 4.74 | 4.74 | -0.09 (-1.86%) | 260,827 |
25 Aug 2020 | USD | 4.7 | 4.885 | 4.585 | 4.83 | 4.83 | +0.08 (+1.68%) | 322,428 |
24 Aug 2020 | USD | 5.2 | 5.2 | 4.59 | 4.75 | 4.75 | -0.3 (-5.94%) | 794,112 |
21 Aug 2020 | USD | 5.02 | 5.1599 | 4.6 | 5.05 | 5.05 | +0.49 (+10.75%) | 939,503 |
20 Aug 2020 | USD | 4.82 | 4.94 | 4.56 | 4.56 | 4.56 | -0.37 (-7.51%) | 283,926 |
19 Aug 2020 | USD | 4.94 | 5.1301 | 4.84 | 4.93 | 4.93 | +0.09 (+1.86%) | 507,682 |
18 Aug 2020 | USD | 4.6 | 4.92 | 4.43 | 4.84 | 4.84 | +0.43 (+9.75%) | 726,179 |
17 Aug 2020 | USD | 4.4 | 4.46 | 4.31 | 4.41 | 4.41 | +0.06 (+1.38%) | 227,803 |
14 Aug 2020 | USD | 4.19 | 4.37 | 4.06 | 4.35 | 4.35 | +0.18 (+4.32%) | 298,671 |
13 Aug 2020 | USD | 4.03 | 4.231 | 3.93 | 4.17 | 4.17 | +0.21 (+5.30%) | 316,121 |
12 Aug 2020 | USD | 4.13 | 4.21 | 3.9 | 3.96 | 3.96 | -0.14 (-3.41%) | 574,636 |
11 Aug 2020 | USD | 4.25 | 4.28 | 4.02 | 4.1 | 4.1 | -0.15 (-3.53%) | 418,149 |
10 Aug 2020 | USD | 4.3 | 4.4 | 4.2 | 4.25 | 4.25 | +0.13 (+3.16%) | 697,431 |
7 Aug 2020 | USD | 4.37 | 4.4 | 3.94 | 4.12 | 4.12 | -0.26 (-5.94%) | 930,382 |
6 Aug 2020 | USD | 4.39 | 4.4 | 4.24 | 4.38 | 4.38 | +0.04 (+0.92%) | 215,236 |
5 Aug 2020 | USD | 4.4 | 4.41 | 4.23 | 4.34 | 4.34 | +0.1 (+2.36%) | 277,813 |
4 Aug 2020 | USD | 4.21 | 4.4299 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 381,028 |
3 Aug 2020 | USD | 4.45 | 4.6099 | 4 | 4.19 | 4.19 | -0.26 (-5.84%) | 625,980 |
31 Jul 2020 | USD | 4.76 | 4.76 | 4.41 | 4.45 | 4.45 | -0.14 (-3.05%) | 418,332 |
30 Jul 2020 | USD | 4.61 | 4.82 | 4.55 | 4.59 | 4.59 | -0.1 (-2.13%) | 408,782 |