Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 4.23 | 4.31 | 4.17 | 4.31 | 4.31 | +0.17 (+4.11%) | 215,200 |
11 Sep 2020 | USD | 4.14 | 4.31 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 64,000 |
10 Sep 2020 | USD | 4.17 | 4.25 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 70,700 |
9 Sep 2020 | USD | 4.08 | 4.24 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 84,000 |
8 Sep 2020 | USD | 4.2 | 4.21 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 69,500 |
4 Sep 2020 | USD | 4.15 | 4.25 | 4.06 | 4.1 | 4.1 | -0.09 (-2.15%) | 157,900 |
3 Sep 2020 | USD | 4.21 | 4.25 | 4.05 | 4.19 | 4.19 | +0.01 (+0.24%) | 113,300 |
2 Sep 2020 | USD | 4.15 | 4.29 | 4.02 | 4.18 | 4.18 | +0.09 (+2.20%) | 211,200 |
1 Sep 2020 | USD | 4.32 | 4.38 | 4.04 | 4.09 | 4.09 | -0.27 (-6.19%) | 243,700 |
31 Aug 2020 | USD | 4.34 | 4.45 | 4.26 | 4.36 | 4.36 | +0.08 (+1.87%) | 185,700 |
28 Aug 2020 | USD | 4.18 | 4.42 | 4.18 | 4.28 | 4.28 | +0.09 (+2.15%) | 281,700 |
27 Aug 2020 | USD | 4.56 | 4.56 | 4.15 | 4.19 | 4.19 | -0.37 (-8.11%) | 249,200 |
26 Aug 2020 | USD | 4.57 | 4.75 | 4.43 | 4.56 | 4.56 | +0.06 (+1.33%) | 302,600 |
25 Aug 2020 | USD | 4.2 | 4.6 | 4.19 | 4.5 | 4.5 | +0.29 (+6.89%) | 427,400 |
24 Aug 2020 | USD | 4.24 | 4.61 | 4.16 | 4.21 | 4.21 | +0.06 (+1.45%) | 307,200 |
21 Aug 2020 | USD | 4.19 | 4.31 | 4.1 | 4.15 | 4.15 | -0.12 (-2.81%) | 113,200 |
20 Aug 2020 | USD | 4.25 | 4.3 | 4.17 | 4.27 | 4.27 | -0.03 (-0.70%) | 82,800 |
19 Aug 2020 | USD | 4.37 | 4.38 | 4.2 | 4.3 | 4.3 | -0.04 (-0.92%) | 66,500 |
18 Aug 2020 | USD | 4.5 | 4.5 | 4.28 | 4.34 | 4.34 | -0.16 (-3.56%) | 91,900 |
17 Aug 2020 | USD | 4.02 | 4.5 | 4.01 | 4.5 | 4.5 | +0.5 (+12.50%) | 187,700 |
14 Aug 2020 | USD | 4 | 4.14 | 3.94 | 4 | 4 | -0.05 (-1.23%) | 173,600 |
13 Aug 2020 | USD | 4.09 | 4.12 | 3.93 | 4.05 | 4.05 | -0.05 (-1.22%) | 224,800 |
12 Aug 2020 | USD | 4.2 | 4.31 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 337,000 |
11 Aug 2020 | USD | 4 | 4.48 | 4 | 4.15 | 4.15 | -0.14 (-3.26%) | 321,800 |
10 Aug 2020 | USD | 4.16 | 4.37 | 4.15 | 4.29 | 4.29 | +0.14 (+3.37%) | 201,200 |
7 Aug 2020 | USD | 4.21 | 4.41 | 4.12 | 4.15 | 4.15 | -0.09 (-2.12%) | 189,800 |
6 Aug 2020 | USD | 4.16 | 4.44 | 4.09 | 4.24 | 4.24 | +0.12 (+2.91%) | 183,900 |
5 Aug 2020 | USD | 4.09 | 4.2 | 3.97 | 4.12 | 4.12 | +0.05 (+1.23%) | 291,100 |
4 Aug 2020 | USD | 4.03 | 4.18 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 109,200 |
3 Aug 2020 | USD | 3.99 | 4.1 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 156,800 |