Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 4 | 4.35 | 3.62 | 3.95 | 3.95 | +0.45 (+12.86%) | 1,164,800 |
9 Sep 2020 | USD | 3.34 | 3.65 | 3.297 | 3.5 | 3.5 | +0.16 (+4.79%) | 143,300 |
8 Sep 2020 | USD | 3.03 | 3.45 | 3.01 | 3.34 | 3.34 | +0.23 (+7.40%) | 179,600 |
4 Sep 2020 | USD | 3.3 | 3.3 | 2.95 | 3.11 | 3.11 | -0.19 (-5.76%) | 348,200 |
3 Sep 2020 | USD | 3.55 | 3.55 | 3.26 | 3.3 | 3.3 | -0.21 (-5.98%) | 139,600 |
2 Sep 2020 | USD | 3.6 | 3.6 | 3.3 | 3.51 | 3.51 | -0.09 (-2.50%) | 268,000 |
1 Sep 2020 | USD | 3.73 | 3.73 | 3.56 | 3.6 | 3.6 | -0.19 (-5.01%) | 112,500 |
31 Aug 2020 | USD | 3.74 | 3.8 | 3.58 | 3.79 | 3.79 | +0.16 (+4.41%) | 153,400 |
28 Aug 2020 | USD | 3.61 | 3.67 | 3.55 | 3.63 | 3.63 | +0.08 (+2.25%) | 102,300 |
27 Aug 2020 | USD | 3.73 | 3.73 | 3.53 | 3.55 | 3.55 | -0.2 (-5.33%) | 131,600 |
26 Aug 2020 | USD | 3.75 | 3.94 | 3.67 | 3.75 | 3.75 | +0.01 (+0.27%) | 103,100 |
25 Aug 2020 | USD | 3.58 | 3.86 | 3.52 | 3.74 | 3.74 | +0.11 (+3.03%) | 214,000 |
24 Aug 2020 | USD | 3.8 | 3.85 | 3.58 | 3.63 | 3.63 | -0.24 (-6.20%) | 279,100 |
21 Aug 2020 | USD | 3.95 | 4 | 3.825 | 3.87 | 3.87 | -0.13 (-3.25%) | 99,800 |
20 Aug 2020 | USD | 4.04 | 4.05 | 3.92 | 4 | 4 | -0.05 (-1.23%) | 208,000 |
19 Aug 2020 | USD | 3.94 | 4.07 | 3.87 | 4.05 | 4.05 | +0.09 (+2.27%) | 197,600 |
18 Aug 2020 | USD | 3.92 | 4 | 3.86 | 3.96 | 3.96 | 0.0 (0.0%) | 207,600 |
17 Aug 2020 | USD | 3.98 | 4.1 | 3.87 | 3.96 | 3.96 | -0.06 (-1.49%) | 208,800 |
14 Aug 2020 | USD | 3.76 | 4.194 | 3.62 | 4.02 | 4.02 | +0.34 (+9.24%) | 389,900 |
13 Aug 2020 | USD | 3.86 | 3.93 | 3.65 | 3.68 | 3.68 | -0.22 (-5.64%) | 383,600 |
12 Aug 2020 | USD | 4 | 4.02 | 3.845 | 3.9 | 3.9 | -0.11 (-2.74%) | 300,500 |
11 Aug 2020 | USD | 4.27 | 4.27 | 3.95 | 4.01 | 4.01 | -0.25 (-5.87%) | 374,000 |
10 Aug 2020 | USD | 4.19 | 4.29 | 4.15 | 4.26 | 4.26 | +0.01 (+0.24%) | 182,500 |
7 Aug 2020 | USD | 4.35 | 4.42 | 4.17 | 4.25 | 4.25 | -0.08 (-1.85%) | 176,900 |
6 Aug 2020 | USD | 4.12 | 4.407 | 4.07 | 4.33 | 4.33 | +0.18 (+4.34%) | 398,100 |
5 Aug 2020 | USD | 4.08 | 4.24 | 4 | 4.15 | 4.15 | +0.06 (+1.47%) | 303,800 |
4 Aug 2020 | USD | 4.19 | 4.25 | 4.05 | 4.09 | 4.09 | -0.14 (-3.31%) | 248,000 |
3 Aug 2020 | USD | 4.16 | 4.4 | 4 | 4.23 | 4.23 | -0.01 (-0.24%) | 344,000 |
31 Jul 2020 | USD | 3.98 | 4.29 | 3.9 | 4.24 | 4.24 | -0.03 (-0.70%) | 478,700 |
30 Jul 2020 | USD | 4.2 | 4.4 | 4.07 | 4.27 | 4.27 | +0.11 (+2.64%) | 442,400 |