Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | USD | 5.2 | 5.24 | 5.1384 | 5.16 | 5.16 | -0.11 (-2.09%) | 373,899 |
31 Aug 2020 | USD | 5.32 | 5.33 | 5.22 | 5.27 | 5.27 | -0.07 (-1.31%) | 344,012 |
28 Aug 2020 | USD | 5.22 | 5.365 | 5.22 | 5.34 | 5.34 | +0.1 (+1.91%) | 228,221 |
27 Aug 2020 | USD | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | +0.03 (+0.58%) | 288,256 |
26 Aug 2020 | USD | 5.35 | 5.35 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 199,863 |
25 Aug 2020 | USD | 5.38 | 5.38 | 5.26 | 5.27 | 5.27 | -0.09 (-1.68%) | 140,943 |
24 Aug 2020 | USD | 5.38 | 5.401 | 5.3 | 5.36 | 5.36 | -0.01 (-0.19%) | 194,980 |
21 Aug 2020 | USD | 5.42 | 5.4306 | 5.33 | 5.37 | 5.37 | -0.07 (-1.29%) | 94,717 |
20 Aug 2020 | USD | 5.45 | 5.45 | 5.39 | 5.44 | 5.44 | -0.03 (-0.55%) | 101,885 |
19 Aug 2020 | USD | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | -0.09 (-1.62%) | 234,273 |
18 Aug 2020 | USD | 5.64 | 5.66 | 5.53 | 5.56 | 5.56 | -0.04 (-0.71%) | 145,117 |
17 Aug 2020 | USD | 5.6 | 5.64 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 138,709 |
14 Aug 2020 | USD | 5.5 | 5.63 | 5.4952 | 5.6 | 5.6 | +0.1 (+1.82%) | 151,299 |
13 Aug 2020 | USD | 5.52 | 5.54 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 111,638 |
12 Aug 2020 | USD | 5.45 | 5.55 | 5.45 | 5.53 | 5.53 | +0.12 (+2.22%) | 144,252 |
11 Aug 2020 | USD | 5.53 | 5.57 | 5.41 | 5.41 | 5.41 | -0.05 (-0.92%) | 144,052 |
10 Aug 2020 | USD | 5.37 | 5.47 | 5.32 | 5.46 | 5.46 | +0.15 (+2.82%) | 150,069 |
7 Aug 2020 | USD | 5.37 | 5.3799 | 5.28 | 5.31 | 5.31 | -0.06 (-1.12%) | 204,701 |
6 Aug 2020 | USD | 5.38 | 5.41 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 112,582 |
5 Aug 2020 | USD | 5.32 | 5.41 | 5.32 | 5.4 | 5.4 | +0.17 (+3.25%) | 211,994 |
4 Aug 2020 | USD | 5.15 | 5.25 | 5.141 | 5.23 | 5.23 | +0.04 (+0.77%) | 152,226 |
3 Aug 2020 | USD | 5.19 | 5.22 | 5.14 | 5.19 | 5.19 | -0.03 (-0.57%) | 338,221 |
31 Jul 2020 | USD | 5.24 | 5.27 | 5.11 | 5.22 | 5.22 | -0.05 (-0.95%) | 318,830 |
30 Jul 2020 | USD | 5.27 | 5.29 | 5.17 | 5.27 | 5.27 | -0.04 (-0.75%) | 138,534 |
29 Jul 2020 | USD | 5.17 | 5.33 | 5.17 | 5.31 | 5.31 | +0.14 (+2.71%) | 197,753 |
28 Jul 2020 | USD | 5.17 | 5.24 | 5.1 | 5.17 | 5.17 | -0.06 (-1.15%) | 456,932 |
27 Jul 2020 | USD | 5.32 | 5.32 | 5.21 | 5.23 | 5.23 | -0.09 (-1.69%) | 199,945 |
24 Jul 2020 | USD | 5.37 | 5.38 | 5.31 | 5.32 | 5.32 | -0.03 (-0.56%) | 80,382 |
23 Jul 2020 | USD | 5.46 | 5.46 | 5.32 | 5.35 | 5.35 | -0.08 (-1.47%) | 144,279 |
22 Jul 2020 | USD | 5.47 | 5.47 | 5.3804 | 5.43 | 5.43 | -0.08 (-1.45%) | 104,530 |