Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | USD | 3.7365 | 3.94 | 3.7365 | 3.9 | 3.9 | +0.1 (+2.63%) | 10,905 |
6 Oct 2020 | USD | 3.523 | 3.98 | 3.523 | 3.8 | 3.8 | +0.24 (+6.74%) | 84,847 |
5 Oct 2020 | USD | 3.7 | 3.7 | 3.5101 | 3.56 | 3.56 | -0.04 (-1.11%) | 3,807 |
2 Oct 2020 | USD | 3.52 | 3.67 | 3.52 | 3.6 | 3.6 | -0.01 (-0.28%) | 3,448 |
1 Oct 2020 | USD | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,282 |
30 Sep 2020 | USD | 3.7 | 3.7 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,981 |
29 Sep 2020 | USD | 3.615 | 3.69 | 3.52 | 3.66 | 3.66 | +0.085 (+2.38%) | 3,771 |
28 Sep 2020 | USD | 3.56 | 3.69 | 3.56 | 3.575 | 3.575 | +0.085 (+2.44%) | 2,832 |
25 Sep 2020 | USD | 3.58 | 3.58 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,383 |
24 Sep 2020 | USD | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | +0.025 (+0.72%) | 5,141 |
23 Sep 2020 | USD | 3.455 | 3.48 | 3.455 | 3.455 | 3.455 | +0.025 (+0.73%) | 2,289 |
22 Sep 2020 | USD | 3.41 | 3.5 | 3.4 | 3.43 | 3.43 | -0.065 (-1.86%) | 14,257 |
21 Sep 2020 | USD | 3.8 | 3.8 | 3.4931 | 3.495 | 3.495 | +0.005 (+0.14%) | 6,459 |
18 Sep 2020 | USD | 3.75 | 3.75 | 3.49 | 3.49 | 3.49 | -0.24 (-6.43%) | 16,132 |
17 Sep 2020 | USD | 3.79 | 3.8 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 2,903 |
16 Sep 2020 | USD | 3.79 | 3.81 | 3.67 | 3.67 | 3.67 | -0.13 (-3.42%) | 2,174 |
15 Sep 2020 | USD | 3.81 | 3.81 | 3.6601 | 3.8 | 3.8 | 0.0 (0.0%) | 3,881 |
14 Sep 2020 | USD | 3.81 | 3.81 | 3.66 | 3.8 | 3.8 | -0.01 (-0.26%) | 7,361 |
11 Sep 2020 | USD | 3.81 | 3.87 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 2,178 |
10 Sep 2020 | USD | 3.89 | 3.94 | 3.78 | 3.89 | 3.89 | +0.004 (+0.09%) | 2,637 |
9 Sep 2020 | USD | 3.79 | 3.9 | 3.58 | 3.8865 | 3.8865 | +0.097 (+2.55%) | 3,018 |
8 Sep 2020 | USD | 3.56 | 3.82 | 3.52 | 3.79 | 3.79 | +0.28 (+7.98%) | 11,332 |
4 Sep 2020 | USD | 3.5608 | 3.59 | 3.51 | 3.51 | 3.51 | -0.08 (-2.23%) | 2,668 |
3 Sep 2020 | USD | 3.74 | 3.91 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 7,793 |
2 Sep 2020 | USD | 3.6346 | 3.6346 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 3,841 |
1 Sep 2020 | USD | 3.6404 | 3.77 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 3,106 |
31 Aug 2020 | USD | 3.6464 | 3.7 | 3.6464 | 3.7 | 3.7 | +0.019 (+0.52%) | 2,681 |
28 Aug 2020 | USD | 3.55 | 3.8 | 3.55 | 3.6808 | 3.6808 | -0.011 (-0.30%) | 2,085 |
27 Aug 2020 | USD | 3.59 | 3.8021 | 3.59 | 3.692 | 3.692 | +0.092 (+2.56%) | 3,551 |
26 Aug 2020 | USD | 3.9 | 3.9301 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 3,426 |