Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | USD | 3.46 | 5.39 | 3.26 | 3.41 | 68.2 | +0.05 (+1.49%) | 3,250,087 |
22 Sep 2020 | USD | 3.445 | 3.4825 | 3.35 | 3.36 | 67.2 | -0.07 (-2.04%) | 16,586 |
21 Sep 2020 | USD | 3.5 | 3.71 | 3.3701 | 3.43 | 68.6 | +0.06 (+1.78%) | 100,143 |
18 Sep 2020 | USD | 3.2517 | 3.55 | 3.2517 | 3.37 | 67.4 | +0.06 (+1.81%) | 26,771 |
17 Sep 2020 | USD | 3.51 | 3.51 | 3.29 | 3.31 | 66.2 | -0.22 (-6.23%) | 31,059 |
16 Sep 2020 | USD | 3.66 | 3.66 | 3.42 | 3.53 | 70.6 | -0.054 (-1.50%) | 24,273 |
15 Sep 2020 | USD | 3.4 | 3.73 | 3.3252 | 3.5837 | 71.674 | +0.204 (+6.03%) | 110,474 |
14 Sep 2020 | USD | 3.1298 | 3.45 | 3.0701 | 3.38 | 67.6 | +0.25 (+7.99%) | 171,747 |
11 Sep 2020 | USD | 3.11 | 3.22 | 3.01 | 3.13 | 62.6 | -0.02 (-0.63%) | 32,559 |
10 Sep 2020 | USD | 3.23 | 3.255 | 3.11 | 3.15 | 63 | -0.09 (-2.78%) | 8,516 |
9 Sep 2020 | USD | 3.2602 | 3.2602 | 3.18 | 3.24 | 64.8 | -0.01 (-0.31%) | 9,943 |
8 Sep 2020 | USD | 3.12 | 3.3 | 3.12 | 3.25 | 65 | +0.06 (+1.88%) | 15,321 |
4 Sep 2020 | USD | 3.14 | 3.22 | 3.06 | 3.19 | 63.8 | +0.05 (+1.59%) | 25,054 |
3 Sep 2020 | USD | 3.3 | 3.346 | 3.12 | 3.14 | 62.8 | -0.19 (-5.71%) | 11,653 |
2 Sep 2020 | USD | 3.27 | 3.425 | 3.27 | 3.33 | 66.6 | -0.02 (-0.60%) | 16,806 |
1 Sep 2020 | USD | 3.45 | 3.515 | 3.29 | 3.35 | 67 | -0.08 (-2.33%) | 21,587 |
31 Aug 2020 | USD | 3.25 | 3.4957 | 3.21 | 3.43 | 68.6 | +0.22 (+6.85%) | 55,094 |
28 Aug 2020 | USD | 3.33 | 3.34 | 3.08 | 3.21 | 64.2 | -0.09 (-2.73%) | 54,559 |
27 Aug 2020 | USD | 3.51 | 3.86 | 3.27 | 3.3 | 66 | -0.16 (-4.62%) | 45,379 |
26 Aug 2020 | USD | 3.3 | 3.6599 | 3.27 | 3.46 | 69.2 | +0.11 (+3.28%) | 70,840 |
25 Aug 2020 | USD | 3.32 | 3.49 | 3.32 | 3.35 | 67 | +0.03 (+0.90%) | 14,671 |
24 Aug 2020 | USD | 3.62 | 3.65 | 3.26 | 3.32 | 66.4 | -0.32 (-8.79%) | 82,510 |
21 Aug 2020 | USD | 3.87 | 3.87 | 3.62 | 3.64 | 72.8 | -0.23 (-5.94%) | 32,714 |
20 Aug 2020 | USD | 3.85 | 3.94 | 3.7 | 3.87 | 77.4 | +0.11 (+2.93%) | 34,741 |
19 Aug 2020 | USD | 3.8905 | 3.8905 | 3.721 | 3.76 | 75.2 | -0.13 (-3.34%) | 53,242 |
18 Aug 2020 | USD | 3.76 | 4.25 | 3.7501 | 3.89 | 77.8 | +0.09 (+2.37%) | 138,895 |
17 Aug 2020 | USD | 3.88 | 3.9121 | 3.7401 | 3.8 | 76 | -0.01 (-0.26%) | 31,820 |
14 Aug 2020 | USD | 3.88 | 3.88 | 3.62 | 3.8099 | 76.198 | -0.07 (-1.81%) | 58,069 |
13 Aug 2020 | USD | 3.69 | 4.09 | 3.69 | 3.88 | 77.6 | +0.1 (+2.65%) | 149,753 |
12 Aug 2020 | USD | 4.06 | 4.17 | 3.57 | 3.78 | 75.6 | -0.32 (-7.80%) | 229,999 |