Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.67 | 3.738 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 213,111 |
4 Sep 2020 | USD | 3.73 | 3.73 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 512,200 |
3 Sep 2020 | USD | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | -0.07 (-1.87%) | 208,722 |
2 Sep 2020 | USD | 3.82 | 3.82 | 3.7 | 3.74 | 3.74 | -0.05 (-1.32%) | 297,696 |
1 Sep 2020 | USD | 3.76 | 3.8298 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 294,274 |
31 Aug 2020 | USD | 3.81 | 3.85 | 3.71 | 3.77 | 3.77 | -0.08 (-2.08%) | 417,079 |
28 Aug 2020 | USD | 3.82 | 3.87 | 3.77 | 3.85 | 3.85 | +0.1 (+2.67%) | 176,905 |
27 Aug 2020 | USD | 3.7 | 3.77 | 3.67 | 3.75 | 3.75 | +0.03 (+0.81%) | 304,479 |
26 Aug 2020 | USD | 3.84 | 3.84 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 187,532 |
25 Aug 2020 | USD | 3.85 | 3.86 | 3.74 | 3.8 | 3.8 | -0.01 (-0.26%) | 323,141 |
24 Aug 2020 | USD | 3.83 | 3.84 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 306,348 |
21 Aug 2020 | USD | 3.84 | 3.84 | 3.775 | 3.83 | 3.83 | +0.01 (+0.26%) | 155,880 |
20 Aug 2020 | USD | 3.8 | 3.84 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 190,109 |
19 Aug 2020 | USD | 3.74 | 3.86 | 3.71 | 3.79 | 3.79 | +0.04 (+1.07%) | 353,718 |
18 Aug 2020 | USD | 3.74 | 3.785 | 3.74 | 3.75 | 3.75 | +0.03 (+0.81%) | 197,027 |
17 Aug 2020 | USD | 3.77 | 3.8027 | 3.715 | 3.72 | 3.72 | -0.07 (-1.85%) | 200,496 |
14 Aug 2020 | USD | 3.84 | 3.865 | 3.765 | 3.79 | 3.79 | -0.03 (-0.79%) | 174,262 |
13 Aug 2020 | USD | 3.89 | 3.89 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 237,850 |
12 Aug 2020 | USD | 3.85 | 3.91 | 3.805 | 3.87 | 3.87 | +0.01 (+0.26%) | 357,768 |
11 Aug 2020 | USD | 3.89 | 3.94 | 3.795 | 3.86 | 3.86 | -0.04 (-1.03%) | 327,738 |
10 Aug 2020 | USD | 4.01 | 4.05 | 3.86 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,111,561 |
7 Aug 2020 | USD | 4 | 4.0689 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,045,827 |
6 Aug 2020 | USD | 3.96 | 4.055 | 3.895 | 4.03 | 4.03 | +0.05 (+1.26%) | 218,687 |
5 Aug 2020 | USD | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -0.04 (-1.00%) | 174,707 |
4 Aug 2020 | USD | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 254,005 |
3 Aug 2020 | USD | 4.16 | 4.18 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 292,474 |
31 Jul 2020 | USD | 4.2 | 4.22 | 4.1096 | 4.18 | 4.18 | +0.02 (+0.48%) | 280,135 |
30 Jul 2020 | USD | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | +0.02 (+0.48%) | 355,198 |
29 Jul 2020 | USD | 4.12 | 4.2 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 260,265 |
28 Jul 2020 | USD | 3.99 | 4.14 | 3.97 | 4.09 | 4.09 | +0.1 (+2.51%) | 278,500 |