Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 4.72 | 4.79 | 4.63 | 4.79 | 4.79 | +0.08 (+1.70%) | 23,100 |
4 Sep 2020 | USD | 4.82 | 4.85 | 4.615 | 4.71 | 4.71 | -0.09 (-1.88%) | 21,800 |
3 Sep 2020 | USD | 4.88 | 4.89 | 4.64 | 4.8 | 4.8 | -0.1 (-2.04%) | 35,700 |
2 Sep 2020 | USD | 4.85 | 4.94 | 4.81 | 4.9 | 4.9 | +0.12 (+2.51%) | 28,900 |
1 Sep 2020 | USD | 5.03 | 5.04 | 4.76 | 4.78 | 4.78 | -0.27 (-5.35%) | 56,300 |
31 Aug 2020 | USD | 4.97 | 5.05 | 4.96 | 5.05 | 5.05 | +0.14 (+2.85%) | 15,200 |
28 Aug 2020 | USD | 5 | 5.02 | 4.91 | 4.91 | 4.91 | +0.01 (+0.20%) | 37,800 |
27 Aug 2020 | USD | 5 | 5.01 | 4.86 | 4.9 | 4.9 | -0.11 (-2.20%) | 33,700 |
26 Aug 2020 | USD | 5.01 | 5.05 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 9,400 |
25 Aug 2020 | USD | 5.05 | 5.05 | 5 | 5 | 5 | -0.09 (-1.77%) | 16,300 |
24 Aug 2020 | USD | 5.16 | 5.16 | 5.05 | 5.09 | 5.09 | -0.09 (-1.74%) | 30,300 |
21 Aug 2020 | USD | 5.25 | 5.25 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 13,200 |
20 Aug 2020 | USD | 5.17 | 5.2 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 16,200 |
19 Aug 2020 | USD | 5.27 | 5.27 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 13,800 |
18 Aug 2020 | USD | 5.28 | 5.31 | 5.12 | 5.18 | 5.18 | -0.03 (-0.58%) | 15,100 |
17 Aug 2020 | USD | 5.28 | 5.28 | 5.1 | 5.21 | 5.21 | +0.2 (+3.99%) | 64,200 |
14 Aug 2020 | USD | 5.13 | 5.195 | 5.01 | 5.01 | 5.01 | -0.15 (-2.91%) | 9,900 |
13 Aug 2020 | USD | 5.09 | 5.25 | 5.06 | 5.16 | 5.16 | +0.05 (+0.98%) | 58,500 |
12 Aug 2020 | USD | 5.15 | 5.2 | 5.01 | 5.11 | 5.11 | -0.02 (-0.39%) | 20,600 |
11 Aug 2020 | USD | 5.26 | 5.26 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 27,900 |
10 Aug 2020 | USD | 5.02 | 5.25 | 4.98 | 5.15 | 5.15 | +0.06 (+1.18%) | 73,300 |
7 Aug 2020 | USD | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | -0.05 (-0.97%) | 11,000 |
6 Aug 2020 | USD | 5.24 | 5.24 | 5.05 | 5.14 | 5.14 | +0.02 (+0.39%) | 19,600 |
5 Aug 2020 | USD | 5.39 | 5.39 | 4.98 | 5.12 | 5.12 | -0.16 (-3.03%) | 13,800 |
4 Aug 2020 | USD | 5.01 | 5.377 | 4.95 | 5.28 | 5.28 | +0.2 (+3.94%) | 34,300 |
3 Aug 2020 | USD | 5.09 | 5.117 | 5.02 | 5.08 | 5.08 | +0.17 (+3.46%) | 29,400 |
31 Jul 2020 | USD | 5.11 | 5.161 | 4.85 | 4.91 | 4.91 | +0.12 (+2.51%) | 22,300 |
30 Jul 2020 | USD | 4.73 | 4.86 | 4.6521 | 4.79 | 4.79 | -0.29 (-5.71%) | 83,604 |
29 Jul 2020 | USD | 5.13 | 5.225 | 5.01 | 5.08 | 5.08 | -0.28 (-5.22%) | 79,202 |
28 Jul 2020 | USD | 5.35 | 5.43 | 5.3374 | 5.36 | 5.36 | -0.13 (-2.37%) | 18,343 |