Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | USD | 4.28 | 4.55 | 4.195 | 4.26 | 4.26 | -0.13 (-2.96%) | 1,094,400 |
18 Sep 2020 | USD | 4.36 | 4.56 | 4.28 | 4.39 | 4.39 | +0.07 (+1.62%) | 918,200 |
17 Sep 2020 | USD | 4.23 | 4.42 | 4.14 | 4.32 | 4.32 | +0.03 (+0.70%) | 490,700 |
16 Sep 2020 | USD | 4.19 | 4.37 | 4.159 | 4.29 | 4.29 | +0.11 (+2.63%) | 450,600 |
15 Sep 2020 | USD | 4.13 | 4.3 | 4.115 | 4.18 | 4.18 | +0.1 (+2.45%) | 422,100 |
14 Sep 2020 | USD | 3.96 | 4.09 | 3.95 | 4.08 | 4.08 | +0.11 (+2.77%) | 475,200 |
11 Sep 2020 | USD | 4.103 | 4.103 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 595,200 |
10 Sep 2020 | USD | 4.1 | 4.23 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 579,700 |
9 Sep 2020 | USD | 4.13 | 4.13 | 4.02 | 4.1 | 4.1 | +0.03 (+0.74%) | 516,900 |
8 Sep 2020 | USD | 4.09 | 4.19 | 4.05 | 4.07 | 4.07 | -0.11 (-2.63%) | 633,700 |
4 Sep 2020 | USD | 4.22 | 4.24 | 4.065 | 4.18 | 4.18 | -0.01 (-0.24%) | 606,100 |
3 Sep 2020 | USD | 4.22 | 4.25 | 4.14 | 4.19 | 4.19 | -0.07 (-1.64%) | 404,300 |
2 Sep 2020 | USD | 4.24 | 4.29 | 4.15 | 4.26 | 4.26 | +0.02 (+0.47%) | 552,600 |
1 Sep 2020 | USD | 4.26 | 4.35 | 4.22 | 4.24 | 4.24 | -0.11 (-2.53%) | 685,400 |
31 Aug 2020 | USD | 4.49 | 4.49 | 4.26 | 4.35 | 4.35 | -0.07 (-1.58%) | 649,500 |
28 Aug 2020 | USD | 4.39 | 4.485 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 288,500 |
27 Aug 2020 | USD | 4.34 | 4.37 | 4.24 | 4.36 | 4.36 | +0.08 (+1.87%) | 550,100 |
26 Aug 2020 | USD | 4.48 | 4.55 | 4.25 | 4.28 | 4.28 | -0.23 (-5.10%) | 649,900 |
25 Aug 2020 | USD | 4.39 | 4.61 | 4.36 | 4.51 | 4.51 | +0.15 (+3.44%) | 696,500 |
24 Aug 2020 | USD | 4.42 | 4.42 | 4.23 | 4.36 | 4.36 | +0.01 (+0.23%) | 525,000 |
21 Aug 2020 | USD | 4.44 | 4.44 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 847,800 |
20 Aug 2020 | USD | 4.22 | 4.34 | 4.18 | 4.32 | 4.32 | +0.02 (+0.47%) | 712,900 |
19 Aug 2020 | USD | 4.4 | 4.46 | 4.25 | 4.3 | 4.3 | -0.06 (-1.38%) | 972,600 |
18 Aug 2020 | USD | 4.49 | 4.529 | 4.325 | 4.36 | 4.36 | -0.11 (-2.46%) | 847,200 |
17 Aug 2020 | USD | 4.55 | 4.66 | 4.345 | 4.47 | 4.47 | -0.07 (-1.54%) | 1,282,800 |
14 Aug 2020 | USD | 4.77 | 4.77 | 4.48 | 4.54 | 4.54 | -0.22 (-4.62%) | 1,727,800 |
13 Aug 2020 | USD | 4.88 | 4.99 | 4.675 | 4.76 | 4.76 | -0.13 (-2.66%) | 1,863,200 |
12 Aug 2020 | USD | 4.92 | 5.05 | 4.71 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,660,500 |
11 Aug 2020 | USD | 7 | 7.09 | 4.76 | 4.88 | 4.88 | -1.45 (-22.91%) | 8,348,600 |
10 Aug 2020 | USD | 6.12 | 6.64 | 5.99 | 6.33 | 6.33 | +0.13 (+2.10%) | 2,158,400 |