Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 3.6 | 3.6 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 19,900 |
15 Sep 2020 | USD | 3.61 | 3.66 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 15,600 |
14 Sep 2020 | USD | 3.54 | 3.63 | 3.54 | 3.6 | 3.6 | +0.06 (+1.69%) | 5,500 |
11 Sep 2020 | USD | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 3,900 |
10 Sep 2020 | USD | 3.56 | 3.6 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 16,000 |
9 Sep 2020 | USD | 3.46 | 3.58 | 3.46 | 3.55 | 3.55 | +0.13 (+3.80%) | 8,800 |
8 Sep 2020 | USD | 3.5 | 3.55 | 3.4 | 3.42 | 3.42 | -0.19 (-5.26%) | 52,100 |
4 Sep 2020 | USD | 3.46 | 3.63 | 3.43 | 3.61 | 3.61 | +0.17 (+4.94%) | 44,100 |
3 Sep 2020 | USD | 3.59 | 3.59 | 3.33 | 3.44 | 3.44 | -0.16 (-4.44%) | 59,100 |
2 Sep 2020 | USD | 3.64 | 3.64 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 4,100 |
1 Sep 2020 | USD | 3.65 | 3.72 | 3.58 | 3.65 | 3.65 | +0.07 (+1.96%) | 13,700 |
31 Aug 2020 | USD | 3.7 | 3.71 | 3.56 | 3.58 | 3.58 | -0.15 (-4.02%) | 16,400 |
28 Aug 2020 | USD | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 20,500 |
27 Aug 2020 | USD | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 6,400 |
26 Aug 2020 | USD | 3.83 | 3.83 | 3.69 | 3.75 | 3.75 | 0.0 (0.0%) | 8,700 |
25 Aug 2020 | USD | 3.72 | 3.85 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 13,000 |
24 Aug 2020 | USD | 3.66 | 3.79 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 36,500 |
21 Aug 2020 | USD | 3.8 | 3.81 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 53,100 |
20 Aug 2020 | USD | 3.7601 | 3.82 | 3.7601 | 3.8 | 3.8 | -0.01 (-0.26%) | 29,679 |
19 Aug 2020 | USD | 3.8 | 3.87 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 16,700 |
18 Aug 2020 | USD | 3.84 | 3.86 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 10,400 |
17 Aug 2020 | USD | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | -0.01 (-0.26%) | 22,500 |
14 Aug 2020 | USD | 3.85 | 3.92 | 3.79 | 3.86 | 3.86 | -0.03 (-0.77%) | 53,000 |
13 Aug 2020 | USD | 3.91 | 3.93 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 22,900 |
12 Aug 2020 | USD | 3.95 | 3.97 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 21,200 |
11 Aug 2020 | USD | 3.99 | 4.1 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 34,600 |
10 Aug 2020 | USD | 3.99 | 4.05 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 30,500 |
7 Aug 2020 | USD | 3.9 | 3.97 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,000 |
6 Aug 2020 | USD | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 14,000 |
5 Aug 2020 | USD | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 6,200 |