Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | USD | 4.13 | 4.2311 | 4.0601 | 4.19 | 4.19 | +0.05 (+1.21%) | 31,926 |
6 Oct 2020 | USD | 3.98 | 4.145 | 3.98 | 4.14 | 4.14 | +0.27 (+6.98%) | 25,055 |
5 Oct 2020 | USD | 3.7 | 4.2 | 3.7 | 3.87 | 3.87 | +0.145 (+3.89%) | 44,873 |
2 Oct 2020 | USD | 3.65 | 3.79 | 3.52 | 3.725 | 3.725 | +0.005 (+0.13%) | 8,651 |
1 Oct 2020 | USD | 3.77 | 3.852 | 3.63 | 3.72 | 3.72 | -0.02 (-0.53%) | 8,598 |
30 Sep 2020 | USD | 3.88 | 3.9 | 3.74 | 3.74 | 3.74 | -0.03 (-0.80%) | 10,111 |
29 Sep 2020 | USD | 3.86 | 3.878 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 16,260 |
28 Sep 2020 | USD | 3.847 | 3.87 | 3.7141 | 3.85 | 3.85 | +0.16 (+4.34%) | 23,919 |
25 Sep 2020 | USD | 3.59 | 3.73 | 3.5873 | 3.69 | 3.69 | +0.06 (+1.65%) | 10,014 |
24 Sep 2020 | USD | 3.64 | 3.72 | 3.5674 | 3.63 | 3.63 | -0.2 (-5.22%) | 24,010 |
23 Sep 2020 | USD | 3.57 | 4.1 | 3.43 | 3.83 | 3.83 | +0.25 (+6.98%) | 210,904 |
22 Sep 2020 | USD | 3.7366 | 3.7366 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 6,005 |
21 Sep 2020 | USD | 3.55 | 3.6725 | 3.53 | 3.64 | 3.64 | +0.09 (+2.54%) | 20,241 |
18 Sep 2020 | USD | 3.727 | 3.73 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 5,731 |
17 Sep 2020 | USD | 3.79 | 3.79 | 3.5301 | 3.59 | 3.59 | -0.12 (-3.23%) | 23,803 |
16 Sep 2020 | USD | 3.77 | 3.79 | 3.68 | 3.71 | 3.71 | -0.1 (-2.62%) | 7,550 |
15 Sep 2020 | USD | 3.75 | 3.88 | 3.7 | 3.81 | 3.81 | +0.07 (+1.87%) | 21,757 |
14 Sep 2020 | USD | 3.63 | 3.8 | 3.55 | 3.74 | 3.74 | +0.23 (+6.55%) | 34,887 |
11 Sep 2020 | USD | 3.56 | 3.755 | 3.51 | 3.51 | 3.51 | -0.1 (-2.77%) | 30,264 |
10 Sep 2020 | USD | 3.69 | 3.89 | 3.58 | 3.61 | 3.61 | -0.02 (-0.55%) | 30,921 |
9 Sep 2020 | USD | 3.86 | 3.945 | 3.6 | 3.63 | 3.63 | -0.23 (-5.96%) | 40,982 |
8 Sep 2020 | USD | 4.09 | 4.17 | 3.76 | 3.86 | 3.86 | -0.24 (-5.85%) | 61,785 |
4 Sep 2020 | USD | 6.22 | 6.34 | 4.01 | 4.1 | 4.1 | -1.61 (-28.20%) | 491,496 |
3 Sep 2020 | USD | 5.79 | 5.86 | 5.2038 | 5.71 | 5.71 | +0.05 (+0.88%) | 196,447 |
2 Sep 2020 | USD | 5.5 | 5.68 | 5.22 | 5.66 | 5.66 | +0.13 (+2.35%) | 27,149 |
1 Sep 2020 | USD | 5.61 | 5.663 | 5.4413 | 5.53 | 5.53 | -0.16 (-2.81%) | 45,354 |
31 Aug 2020 | USD | 5.72 | 5.77 | 5.365 | 5.69 | 5.69 | +0.06 (+1.07%) | 22,479 |
28 Aug 2020 | USD | 5.32 | 5.74 | 5.237 | 5.63 | 5.63 | +0.28 (+5.23%) | 28,562 |
27 Aug 2020 | USD | 5.6 | 5.76 | 5.31 | 5.35 | 5.35 | -0.25 (-4.46%) | 46,351 |
26 Aug 2020 | USD | 4.94 | 5.73 | 4.93 | 5.6 | 5.6 | +0.59 (+11.78%) | 107,029 |