Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 3.72 | 3.93 | 3.67 | 3.92 | 3.92 | +0.2 (+5.38%) | 3,921,000 |
29 Sep 2020 | USD | 3.77 | 3.77 | 3.605 | 3.72 | 3.72 | -0.04 (-1.06%) | 3,942,100 |
28 Sep 2020 | USD | 3.83 | 3.85 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 1,946,100 |
25 Sep 2020 | USD | 3.75 | 3.94 | 3.72 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,763,600 |
24 Sep 2020 | USD | 3.77 | 3.88 | 3.69 | 3.79 | 3.79 | -0.06 (-1.56%) | 2,286,800 |
23 Sep 2020 | USD | 4.22 | 4.23 | 3.82 | 3.85 | 3.85 | -0.39 (-9.20%) | 5,286,200 |
22 Sep 2020 | USD | 4.29 | 4.38 | 4.07 | 4.24 | 4.24 | -0.04 (-0.93%) | 2,617,200 |
21 Sep 2020 | USD | 4.4 | 4.41 | 4.24 | 4.28 | 4.28 | -0.22 (-4.89%) | 2,685,100 |
18 Sep 2020 | USD | 4.56 | 4.668 | 4.35 | 4.5 | 4.5 | 0.0 (0.0%) | 4,752,700 |
17 Sep 2020 | USD | 4.42 | 4.595 | 4.375 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,361,500 |
16 Sep 2020 | USD | 4.38 | 4.58 | 4.36 | 4.51 | 4.51 | +0.15 (+3.44%) | 1,507,400 |
15 Sep 2020 | USD | 4.4 | 4.5 | 4.285 | 4.36 | 4.36 | -0.04 (-0.91%) | 3,107,000 |
14 Sep 2020 | USD | 4.28 | 4.475 | 4.21 | 4.4 | 4.4 | +0.2 (+4.76%) | 2,865,100 |
11 Sep 2020 | USD | 4.28 | 4.395 | 4.17 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,588,000 |
10 Sep 2020 | USD | 4.25 | 4.46 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,603,200 |
9 Sep 2020 | USD | 4.04 | 4.28 | 3.982 | 4.25 | 4.25 | +0.24 (+5.99%) | 2,757,500 |
8 Sep 2020 | USD | 4.03 | 4.15 | 3.955 | 4.01 | 4.01 | -0.14 (-3.37%) | 1,980,800 |
4 Sep 2020 | USD | 4.31 | 4.31 | 4.02 | 4.15 | 4.15 | -0.11 (-2.58%) | 3,048,400 |
3 Sep 2020 | USD | 4.52 | 4.52 | 4.21 | 4.26 | 4.26 | -0.23 (-5.12%) | 1,956,100 |
2 Sep 2020 | USD | 4.53 | 4.57 | 4.39 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,495,700 |
1 Sep 2020 | USD | 4.95 | 5 | 4.46 | 4.58 | 4.58 | -0.42 (-8.40%) | 2,665,900 |
31 Aug 2020 | USD | 4.75 | 5.04 | 4.67 | 5 | 5 | +0.29 (+6.16%) | 4,231,500 |
28 Aug 2020 | USD | 4.6 | 4.75 | 4.56 | 4.71 | 4.71 | +0.09 (+1.95%) | 888,900 |
27 Aug 2020 | USD | 4.65 | 4.65 | 4.505 | 4.62 | 4.62 | -0.01 (-0.22%) | 916,400 |
26 Aug 2020 | USD | 4.7 | 4.8 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 1,733,500 |
25 Aug 2020 | USD | 4.5 | 4.755 | 4.38 | 4.67 | 4.67 | +0.33 (+7.60%) | 3,367,100 |
24 Aug 2020 | USD | 4.43 | 4.46 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,936,900 |
21 Aug 2020 | USD | 4.35 | 4.49 | 4.26 | 4.35 | 4.35 | -0.07 (-1.58%) | 2,122,200 |
20 Aug 2020 | USD | 4.28 | 4.49 | 4.255 | 4.42 | 4.42 | +0.09 (+2.08%) | 1,315,215 |
19 Aug 2020 | USD | 4.3 | 4.38 | 4.23 | 4.33 | 4.33 | +0.03 (+0.70%) | 1,116,300 |