Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 5.35 | 5.98 | 5.29 | 5.78 | 5.78 | +0.47 (+8.85%) | 761,643 |
14 Sep 2020 | USD | 5.15 | 5.3797 | 4.82 | 5.31 | 5.31 | +0.22 (+4.32%) | 970,192 |
11 Sep 2020 | USD | 4.75 | 5.21 | 4.74 | 5.09 | 5.09 | +0.32 (+6.71%) | 601,354 |
10 Sep 2020 | USD | 4.75 | 5.07 | 4.7185 | 4.77 | 4.77 | +0.02 (+0.42%) | 575,593 |
9 Sep 2020 | USD | 4.61 | 4.765 | 4.52 | 4.75 | 4.75 | +0.18 (+3.94%) | 140,056 |
8 Sep 2020 | USD | 4.52 | 4.73 | 4.4202 | 4.57 | 4.57 | -0.13 (-2.77%) | 252,882 |
4 Sep 2020 | USD | 4.65 | 4.89 | 4.58 | 4.7 | 4.7 | +0.11 (+2.40%) | 298,038 |
3 Sep 2020 | USD | 4.59 | 4.625 | 4.41 | 4.59 | 4.59 | -0.03 (-0.65%) | 167,119 |
2 Sep 2020 | USD | 4.53 | 4.62 | 4.4 | 4.62 | 4.62 | +0.13 (+2.90%) | 142,796 |
1 Sep 2020 | USD | 4.51 | 4.5401 | 4.26 | 4.49 | 4.49 | -0.02 (-0.44%) | 533,482 |
31 Aug 2020 | USD | 4.78 | 5.01 | 4.46 | 4.51 | 4.51 | -0.12 (-2.59%) | 522,289 |
28 Aug 2020 | USD | 4.22 | 4.64 | 4.17 | 4.63 | 4.63 | +0.39 (+9.20%) | 233,338 |
27 Aug 2020 | USD | 4.63 | 4.65 | 4.21 | 4.24 | 4.24 | -0.33 (-7.22%) | 286,676 |
26 Aug 2020 | USD | 4.61 | 4.7 | 4.38 | 4.57 | 4.57 | -0.06 (-1.30%) | 286,853 |
25 Aug 2020 | USD | 4.34 | 4.67 | 4.21 | 4.63 | 4.63 | +0.2 (+4.51%) | 756,717 |
24 Aug 2020 | USD | 4.1087 | 4.46 | 4.0831 | 4.43 | 4.43 | +0.26 (+6.24%) | 378,956 |
21 Aug 2020 | USD | 4.54 | 4.67 | 4.095 | 4.17 | 4.17 | -0.46 (-9.94%) | 334,857 |
20 Aug 2020 | USD | 4.59 | 4.73 | 4.52 | 4.63 | 4.63 | -0.08 (-1.70%) | 175,001 |
19 Aug 2020 | USD | 4.77 | 4.96 | 4.63 | 4.71 | 4.71 | -0.07 (-1.46%) | 230,604 |
18 Aug 2020 | USD | 4.97 | 5.0499 | 4.505 | 4.78 | 4.78 | -0.12 (-2.45%) | 575,497 |
17 Aug 2020 | USD | 4.58 | 4.93 | 4.45 | 4.9 | 4.9 | +0.5 (+11.36%) | 467,217 |
14 Aug 2020 | USD | 4.28 | 4.4552 | 4.26 | 4.4 | 4.4 | -0.02 (-0.45%) | 281,755 |
13 Aug 2020 | USD | 4.48 | 4.6 | 4.25 | 4.42 | 4.42 | +0.01 (+0.23%) | 348,705 |
12 Aug 2020 | USD | 3.95 | 4.43 | 3.9 | 4.41 | 4.41 | +0.49 (+12.50%) | 477,399 |
11 Aug 2020 | USD | 4.3 | 4.6001 | 3.76 | 3.92 | 3.92 | -0.15 (-3.69%) | 1,378,258 |
10 Aug 2020 | USD | 3 | 4.75 | 3 | 4.07 | 4.07 | +1.1 (+37.04%) | 3,018,385 |
7 Aug 2020 | USD | 2.76 | 2.98 | 2.735 | 2.97 | 2.97 | +0.22 (+8%) | 236,240 |
6 Aug 2020 | USD | 2.67 | 2.88 | 2.62 | 2.75 | 2.75 | +0.11 (+4.17%) | 235,253 |
5 Aug 2020 | USD | 2.47 | 2.66 | 2.4502 | 2.64 | 2.64 | +0.23 (+9.54%) | 344,431 |
4 Aug 2020 | USD | 2.47 | 2.54 | 2.36 | 2.41 | 2.41 | -0.06 (-2.43%) | 259,411 |