Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 3.76 | 4.02 | 3.76 | 3.88 | 582 | +0.24 (+6.59%) | 1,701,700 |
8 Sep 2020 | USD | 3.66 | 3.8 | 3.6 | 3.64 | 546 | -0.1 (-2.67%) | 769,000 |
4 Sep 2020 | USD | 3.92 | 3.96 | 3.57 | 3.74 | 561 | -0.16 (-4.10%) | 1,306,000 |
3 Sep 2020 | USD | 4.07 | 4.16 | 3.75 | 3.9 | 585 | -0.18 (-4.41%) | 1,439,000 |
2 Sep 2020 | USD | 3.96 | 4.18 | 3.85 | 4.08 | 612 | +0.12 (+3.03%) | 2,497,000 |
1 Sep 2020 | USD | 4 | 4.04 | 3.66 | 3.96 | 594 | 0.0 (0.0%) | 2,444,300 |
31 Aug 2020 | USD | 3.83 | 4.06 | 3.73 | 3.96 | 594 | +0.18 (+4.76%) | 3,168,800 |
28 Aug 2020 | USD | 3.42 | 4.02 | 3.36 | 3.78 | 567 | +0.47 (+14.20%) | 7,443,400 |
27 Aug 2020 | USD | 3.4 | 3.44 | 3.19 | 3.31 | 496.5 | -0.04 (-1.19%) | 818,200 |
26 Aug 2020 | USD | 3.54 | 3.58 | 3.32 | 3.35 | 502.5 | -0.09 (-2.62%) | 884,100 |
25 Aug 2020 | USD | 3.45 | 3.51 | 3.26 | 3.44 | 516 | +0.01 (+0.29%) | 1,032,800 |
24 Aug 2020 | USD | 3.8 | 3.81 | 3.37 | 3.43 | 514.5 | -0.22 (-6.03%) | 1,765,700 |
21 Aug 2020 | USD | 3.61 | 3.77 | 3.46 | 3.65 | 547.5 | +0.08 (+2.24%) | 1,497,600 |
20 Aug 2020 | USD | 3.5 | 3.76 | 3.42 | 3.57 | 535.5 | +0.05 (+1.42%) | 2,452,200 |
19 Aug 2020 | USD | 3.4 | 3.53 | 3.31 | 3.52 | 528 | +0.12 (+3.53%) | 1,180,400 |
18 Aug 2020 | USD | 3.22 | 3.42 | 3.12 | 3.4 | 510 | +0.23 (+7.26%) | 1,513,200 |
17 Aug 2020 | USD | 3.3 | 3.54 | 3.09 | 3.17 | 475.5 | +0.02 (+0.63%) | 8,156,800 |
14 Aug 2020 | USD | 2.98 | 3.18 | 2.95 | 3.15 | 472.5 | +0.18 (+6.06%) | 834,000 |
13 Aug 2020 | USD | 3 | 3.06 | 2.95 | 2.97 | 445.5 | 0.0 (0.0%) | 721,800 |
12 Aug 2020 | USD | 3.1 | 3.17 | 2.95 | 2.97 | 445.5 | -0.03 (-1%) | 1,189,500 |
11 Aug 2020 | USD | 3.36 | 3.46 | 2.92 | 3 | 450 | -0.32 (-9.64%) | 2,393,900 |
10 Aug 2020 | USD | 3.13 | 3.35 | 3.01 | 3.32 | 498 | +0.27 (+8.85%) | 1,666,700 |
7 Aug 2020 | USD | 2.97 | 3.07 | 2.91 | 3.05 | 457.5 | +0.11 (+3.74%) | 524,700 |
6 Aug 2020 | USD | 2.93 | 3.1 | 2.9 | 2.94 | 441 | +0.01 (+0.34%) | 505,400 |
5 Aug 2020 | USD | 2.85 | 2.97 | 2.78 | 2.93 | 439.5 | +0.12 (+4.27%) | 628,900 |
4 Aug 2020 | USD | 2.95 | 2.95 | 2.71 | 2.81 | 421.5 | -0.09 (-3.10%) | 617,100 |
3 Aug 2020 | USD | 2.77 | 2.91 | 2.68 | 2.9 | 435 | +0.12 (+4.32%) | 726,800 |
31 Jul 2020 | USD | 2.85 | 2.87 | 2.62 | 2.78 | 417 | 0.0 (0.0%) | 764,500 |
30 Jul 2020 | USD | 2.7 | 2.81 | 2.61 | 2.78 | 417 | +0.06 (+2.21%) | 611,732 |
29 Jul 2020 | USD | 2.89 | 2.92 | 2.7 | 2.72 | 408 | -0.13 (-4.56%) | 651,695 |