Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 3.9 | 3.91 | 3.8 | 3.84 | 3.84 | -0.09 (-2.29%) | 7,615,562 |
4 Aug 2020 | USD | 3.93 | 3.94 | 3.87 | 3.93 | 3.93 | +0.08 (+2.08%) | 7,034,450 |
3 Aug 2020 | USD | 3.82 | 3.91 | 3.805 | 3.85 | 3.85 | -0.03 (-0.77%) | 6,975,512 |
31 Jul 2020 | USD | 3.9 | 3.97 | 3.83 | 3.88 | 3.88 | -0.05 (-1.27%) | 9,363,811 |
30 Jul 2020 | USD | 4.04 | 4.1 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 7,166,324 |
29 Jul 2020 | USD | 4.07 | 4.1 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 6,581,954 |
28 Jul 2020 | USD | 4.11 | 4.14 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,078,555 |
27 Jul 2020 | USD | 4.09 | 4.13 | 4.025 | 4.09 | 4.09 | -0.03 (-0.73%) | 5,811,567 |
24 Jul 2020 | USD | 4.2 | 4.22 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 6,173,700 |
23 Jul 2020 | USD | 4.2 | 4.29 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,222,847 |
22 Jul 2020 | USD | 4.2 | 4.23 | 4.14 | 4.2 | 4.2 | -0.04 (-0.94%) | 5,245,911 |
21 Jul 2020 | USD | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | +0.1 (+2.42%) | 7,623,480 |
20 Jul 2020 | USD | 4.2 | 4.21 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 3,933,806 |
17 Jul 2020 | USD | 4.21 | 4.22 | 4.105 | 4.18 | 4.18 | +0.01 (+0.24%) | 5,663,259 |
16 Jul 2020 | USD | 4.29 | 4.33 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 6,429,819 |
15 Jul 2020 | USD | 4.24 | 4.29 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 5,185,483 |
14 Jul 2020 | USD | 4.29 | 4.32 | 4.22 | 4.22 | 4.22 | -0.09 (-2.09%) | 4,065,132 |
13 Jul 2020 | USD | 4.26 | 4.36 | 4.22 | 4.31 | 4.31 | +0.15 (+3.61%) | 5,130,866 |
10 Jul 2020 | USD | 4.11 | 4.175 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,756,580 |
9 Jul 2020 | USD | 4.22 | 4.27 | 4.13 | 4.13 | 4.13 | -0.05 (-1.20%) | 5,491,722 |
8 Jul 2020 | USD | 4.31 | 4.36 | 4.16 | 4.18 | 4.18 | -0.18 (-4.13%) | 8,898,487 |
7 Jul 2020 | USD | 4.41 | 4.48 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 6,910,034 |
6 Jul 2020 | USD | 4.41 | 4.47 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 3,688,608 |
3 Jul 2020 | USD | 4.53 | 4.55 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,491,419 |
2 Jul 2020 | USD | 4.4 | 4.48 | 4.365 | 4.46 | 4.46 | +0.14 (+3.24%) | 8,348,796 |
1 Jul 2020 | USD | 4.23 | 4.345 | 4.21 | 4.32 | 4.32 | +0.15 (+3.60%) | 5,620,753 |
30 Jun 2020 | USD | 4.3 | 4.33 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 11,448,980 |
29 Jun 2020 | USD | 4.24 | 4.33 | 4.14 | 4.21 | 4.21 | -0.09 (-2.09%) | 7,546,939 |
26 Jun 2020 | USD | 4.38 | 4.38 | 4.215 | 4.3 | 4.3 | -0.02 (-0.46%) | 8,559,702 |
25 Jun 2020 | USD | 4.44 | 4.47 | 4.32 | 4.32 | 4.32 | -0.2 (-4.42%) | 12,646,415 |