Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | -0.17 (-3.63%) | 7,800 |
15 Sep 2020 | USD | 4.69 | 4.72 | 4.52 | 4.68 | 4.68 | +0.05 (+1.08%) | 48,500 |
14 Sep 2020 | USD | 4.68 | 4.76 | 4.58 | 4.63 | 4.63 | -0.01 (-0.22%) | 12,400 |
11 Sep 2020 | USD | 4.57 | 4.7 | 4.41 | 4.64 | 4.64 | +0.1 (+2.20%) | 14,000 |
10 Sep 2020 | USD | 4.73 | 4.73 | 4.41 | 4.54 | 4.54 | -0.23 (-4.82%) | 10,100 |
9 Sep 2020 | USD | 4.78 | 4.82 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 27,900 |
8 Sep 2020 | USD | 4.57 | 4.88 | 4.57 | 4.75 | 4.75 | +0.2 (+4.40%) | 26,400 |
4 Sep 2020 | USD | 4.63 | 4.71 | 4.45 | 4.55 | 4.55 | 0.0 (0.0%) | 13,700 |
3 Sep 2020 | USD | 4.81 | 4.81 | 4.55 | 4.55 | 4.55 | -0.18 (-3.81%) | 40,800 |
2 Sep 2020 | USD | 4.5 | 4.75 | 4.48 | 4.73 | 4.73 | +0.19 (+4.19%) | 40,100 |
1 Sep 2020 | USD | 4.46 | 4.55 | 4.3 | 4.54 | 4.54 | +0.19 (+4.37%) | 12,200 |
31 Aug 2020 | USD | 4.58 | 4.65 | 4.34 | 4.35 | 4.35 | -0.12 (-2.68%) | 42,500 |
28 Aug 2020 | USD | 4.35 | 4.5 | 4.33 | 4.47 | 4.47 | +0.19 (+4.44%) | 15,700 |
27 Aug 2020 | USD | 4.35 | 4.47 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 26,800 |
26 Aug 2020 | USD | 4.53 | 4.53 | 4.26 | 4.3 | 4.3 | -0.29 (-6.32%) | 13,900 |
25 Aug 2020 | USD | 4.59 | 4.66 | 4.4 | 4.59 | 4.59 | -0.02 (-0.43%) | 25,700 |
24 Aug 2020 | USD | 4.66 | 4.79 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 22,800 |
21 Aug 2020 | USD | 4.48 | 4.93 | 4.48 | 4.7 | 4.7 | +0.38 (+8.80%) | 45,300 |
20 Aug 2020 | USD | 4.5 | 4.63 | 4.32 | 4.32 | 4.32 | -0.2 (-4.42%) | 39,500 |
19 Aug 2020 | USD | 4.66 | 4.71 | 4.52 | 4.52 | 4.52 | -0.13 (-2.80%) | 14,200 |
18 Aug 2020 | USD | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | -0.09 (-1.90%) | 6,700 |
17 Aug 2020 | USD | 4.71 | 4.85 | 4.5 | 4.74 | 4.74 | +0.04 (+0.85%) | 15,800 |
14 Aug 2020 | USD | 4.7 | 4.75 | 4.64 | 4.7 | 4.7 | -0.04 (-0.84%) | 10,500 |
13 Aug 2020 | USD | 4.71 | 4.91 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 26,300 |
12 Aug 2020 | USD | 4.89 | 4.94 | 4.7 | 4.8 | 4.8 | -0.02 (-0.41%) | 19,200 |
11 Aug 2020 | USD | 4.78 | 5 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 36,200 |
10 Aug 2020 | USD | 4.9 | 5.09 | 4.67 | 4.82 | 4.82 | -0.15 (-3.02%) | 25,400 |
7 Aug 2020 | USD | 4.99 | 5.06 | 4.86 | 4.97 | 4.97 | +0.02 (+0.40%) | 16,000 |
6 Aug 2020 | USD | 4.87 | 5.01 | 4.86 | 4.95 | 4.95 | +0.12 (+2.48%) | 10,500 |
5 Aug 2020 | USD | 4.95 | 5.09 | 4.83 | 4.83 | 4.83 | -0.16 (-3.21%) | 28,800 |