Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 3.52 | 3.87 | 3.52 | 3.71 | 148.4 | +0.21 (+6%) | 805,622 |
11 Sep 2020 | USD | 3.64 | 3.66 | 3.46 | 3.5 | 140 | -0.14 (-3.85%) | 796,308 |
10 Sep 2020 | USD | 3.78 | 3.82 | 3.62 | 3.64 | 145.6 | -0.09 (-2.41%) | 927,233 |
9 Sep 2020 | USD | 3.8 | 3.84 | 3.71 | 3.73 | 149.2 | -0.05 (-1.32%) | 450,877 |
8 Sep 2020 | USD | 3.73 | 3.88 | 3.68 | 3.78 | 151.2 | -0.05 (-1.31%) | 828,388 |
4 Sep 2020 | USD | 3.87 | 3.925 | 3.61 | 3.83 | 153.2 | -0.01 (-0.26%) | 1,263,076 |
3 Sep 2020 | USD | 3.91 | 4.08 | 3.79 | 3.84 | 153.6 | -0.1 (-2.54%) | 997,954 |
2 Sep 2020 | USD | 4.05 | 4.05 | 3.84 | 3.94 | 157.6 | -0.06 (-1.50%) | 1,042,726 |
1 Sep 2020 | USD | 3.99 | 4.47 | 3.88 | 4 | 160 | +0.04 (+1.01%) | 3,375,753 |
31 Aug 2020 | USD | 3.9 | 4.09 | 3.77 | 3.96 | 158.4 | +0.08 (+2.06%) | 1,090,947 |
28 Aug 2020 | USD | 3.92 | 3.97 | 3.82 | 3.88 | 155.2 | -0.04 (-1.02%) | 588,122 |
27 Aug 2020 | USD | 3.91 | 3.96 | 3.7101 | 3.92 | 156.8 | +0.06 (+1.55%) | 1,019,667 |
26 Aug 2020 | USD | 4.02 | 4.13 | 3.86 | 3.86 | 154.4 | -0.26 (-6.31%) | 1,294,110 |
25 Aug 2020 | USD | 3.99 | 4.14 | 3.76 | 4.12 | 164.8 | +0.19 (+4.83%) | 1,411,728 |
24 Aug 2020 | USD | 3.8 | 4.3588 | 3.63 | 3.93 | 157.2 | +0.13 (+3.42%) | 2,353,318 |
21 Aug 2020 | USD | 3.88 | 3.89 | 3.61 | 3.8 | 152 | -0.09 (-2.31%) | 1,406,777 |
20 Aug 2020 | USD | 3.99 | 4 | 3.75 | 3.89 | 155.6 | -0.11 (-2.75%) | 1,237,906 |
19 Aug 2020 | USD | 3.97 | 4.0474 | 3.86 | 4 | 160 | +0.02 (+0.50%) | 1,002,835 |
18 Aug 2020 | USD | 4.02 | 4.1099 | 3.84 | 3.98 | 159.2 | 0.0 (0.0%) | 921,080 |
17 Aug 2020 | USD | 4.41 | 4.42 | 3.9 | 3.98 | 159.2 | -0.31 (-7.23%) | 3,160,783 |
14 Aug 2020 | USD | 3.64 | 4.46 | 3.52 | 4.29 | 171.6 | +0.7 (+19.50%) | 4,207,976 |
13 Aug 2020 | USD | 3.65 | 3.685 | 3.56 | 3.59 | 143.6 | -0.06 (-1.64%) | 382,677 |
12 Aug 2020 | USD | 3.63 | 3.69 | 3.51 | 3.65 | 146 | +0.07 (+1.96%) | 548,640 |
11 Aug 2020 | USD | 3.78 | 3.82 | 3.525 | 3.58 | 143.2 | -0.23 (-6.04%) | 894,140 |
10 Aug 2020 | USD | 3.55 | 3.9 | 3.55 | 3.81 | 152.4 | +0.25 (+7.02%) | 884,446 |
7 Aug 2020 | USD | 3.56 | 3.67 | 3.4892 | 3.56 | 142.4 | -0.03 (-0.84%) | 519,570 |
6 Aug 2020 | USD | 3.53 | 3.7 | 3.46 | 3.59 | 143.6 | +0.03 (+0.84%) | 502,280 |
5 Aug 2020 | USD | 3.72 | 3.78 | 3.53 | 3.56 | 142.4 | -0.1 (-2.73%) | 681,282 |
4 Aug 2020 | USD | 3.71 | 3.8 | 3.6 | 3.66 | 146.4 | -0.05 (-1.35%) | 615,027 |
3 Aug 2020 | USD | 3.39 | 3.86 | 3.36 | 3.71 | 148.4 | +0.34 (+10.09%) | 1,076,059 |