Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 3.82 | 4.0454 | 3.82 | 3.92 | 3.92 | +0.04 (+1.03%) | 158,333 |
9 Sep 2020 | USD | 4.03 | 4.1 | 3.79 | 3.88 | 3.88 | -0.11 (-2.76%) | 312,387 |
8 Sep 2020 | USD | 4 | 4.0998 | 3.91 | 3.99 | 3.99 | -0.07 (-1.72%) | 122,433 |
4 Sep 2020 | USD | 4.11 | 4.16 | 3.81 | 4.06 | 4.06 | -0.09 (-2.17%) | 293,221 |
3 Sep 2020 | USD | 4.27 | 4.27 | 3.95 | 4.15 | 4.15 | -0.08 (-1.89%) | 379,339 |
2 Sep 2020 | USD | 4.26 | 4.29 | 4.16 | 4.23 | 4.23 | -0.04 (-0.94%) | 118,053 |
1 Sep 2020 | USD | 4.26 | 4.4 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 237,782 |
31 Aug 2020 | USD | 4.3 | 4.38 | 4.21 | 4.27 | 4.27 | -0.07 (-1.61%) | 289,377 |
28 Aug 2020 | USD | 4.25 | 4.44 | 4.18 | 4.34 | 4.34 | +0.13 (+3.09%) | 105,474 |
27 Aug 2020 | USD | 4.41 | 4.69 | 4.19 | 4.21 | 4.21 | -0.18 (-4.10%) | 108,992 |
26 Aug 2020 | USD | 4.65 | 4.65 | 4.3 | 4.39 | 4.39 | -0.21 (-4.57%) | 176,536 |
25 Aug 2020 | USD | 4.41 | 4.66 | 4.27 | 4.6 | 4.6 | +0.26 (+5.99%) | 160,885 |
24 Aug 2020 | USD | 4.57 | 4.58 | 4.31 | 4.34 | 4.34 | -0.22 (-4.82%) | 154,149 |
21 Aug 2020 | USD | 4.69 | 4.69 | 4.41 | 4.56 | 4.56 | -0.13 (-2.77%) | 264,300 |
20 Aug 2020 | USD | 4.72 | 4.76 | 4.56 | 4.69 | 4.69 | -0.09 (-1.88%) | 122,117 |
19 Aug 2020 | USD | 4.65 | 4.85 | 4.55 | 4.78 | 4.78 | +0.165 (+3.58%) | 139,974 |
18 Aug 2020 | USD | 4.91 | 4.93 | 4.585 | 4.615 | 4.615 | -0.265 (-5.43%) | 197,807 |
17 Aug 2020 | USD | 5.05 | 5.18 | 4.85 | 4.88 | 4.88 | -0.16 (-3.17%) | 209,957 |
14 Aug 2020 | USD | 4.83 | 5.08 | 4.64 | 5.04 | 5.04 | +0.28 (+5.88%) | 340,323 |
13 Aug 2020 | USD | 4.8 | 4.94 | 4.61 | 4.76 | 4.76 | -0.03 (-0.63%) | 313,384 |
12 Aug 2020 | USD | 4.78 | 4.92 | 4.63 | 4.79 | 4.79 | +0.03 (+0.63%) | 222,942 |
11 Aug 2020 | USD | 5.18 | 5.18 | 4.675 | 4.76 | 4.76 | -0.41 (-7.93%) | 343,335 |
10 Aug 2020 | USD | 5.56 | 5.66 | 5.08 | 5.17 | 5.17 | -0.45 (-8.01%) | 374,381 |
7 Aug 2020 | USD | 5.98 | 5.99 | 5.27 | 5.62 | 5.62 | -0.5 (-8.17%) | 376,893 |
6 Aug 2020 | USD | 5.99 | 6.15 | 5.9 | 6.12 | 6.12 | +0.11 (+1.83%) | 280,413 |
5 Aug 2020 | USD | 6.18 | 6.19 | 5.88 | 6.01 | 6.01 | -0.06 (-0.99%) | 202,928 |
4 Aug 2020 | USD | 6.11 | 6.37 | 5.91 | 6.07 | 6.07 | 0.0 (0.0%) | 292,387 |
3 Aug 2020 | USD | 5.93 | 6.26 | 5.84 | 6.07 | 6.07 | +0.17 (+2.88%) | 302,925 |
31 Jul 2020 | USD | 5.71 | 5.9 | 5.17 | 5.9 | 5.9 | +0.16 (+2.79%) | 327,405 |
30 Jul 2020 | USD | 5.31 | 5.9 | 5.3 | 5.74 | 5.74 | +0.34 (+6.30%) | 368,622 |