Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | USD | 4.42 | 4.46 | 4.255 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,339,400 |
17 Aug 2020 | USD | 4.11 | 4.42 | 4.08 | 4.39 | 4.39 | +0.26 (+6.30%) | 1,529,900 |
14 Aug 2020 | USD | 4.12 | 4.135 | 4.045 | 4.13 | 4.13 | -0.04 (-0.96%) | 944,700 |
13 Aug 2020 | USD | 4.14 | 4.24 | 4.1 | 4.17 | 4.17 | +0.02 (+0.48%) | 920,800 |
12 Aug 2020 | USD | 4.07 | 4.26 | 4.02 | 4.15 | 4.15 | +0.06 (+1.47%) | 2,085,800 |
11 Aug 2020 | USD | 4.21 | 4.25 | 4.065 | 4.09 | 4.09 | -0.08 (-1.92%) | 2,000,900 |
10 Aug 2020 | USD | 4.22 | 4.31 | 4.05 | 4.17 | 4.17 | -0.08 (-1.88%) | 2,113,400 |
7 Aug 2020 | USD | 3.9 | 4.25 | 3.83 | 4.25 | 4.25 | +0.43 (+11.26%) | 2,782,000 |
6 Aug 2020 | USD | 3.68 | 3.9 | 3.53 | 3.82 | 3.82 | +0.12 (+3.24%) | 4,914,800 |
5 Aug 2020 | USD | 3.71 | 3.77 | 3.54 | 3.7 | 3.7 | 0.0 (0.0%) | 6,162,700 |
4 Aug 2020 | USD | 3.87 | 3.925 | 3.655 | 3.7 | 3.7 | -0.22 (-5.61%) | 4,422,900 |
3 Aug 2020 | USD | 3.66 | 3.925 | 3.62 | 3.92 | 3.92 | +0.26 (+7.10%) | 1,744,900 |
31 Jul 2020 | USD | 3.68 | 3.76 | 3.58 | 3.66 | 3.66 | -0.04 (-1.08%) | 2,576,700 |
30 Jul 2020 | USD | 3.53 | 3.8 | 3.53 | 3.7 | 3.7 | +0.13 (+3.64%) | 1,941,872 |
29 Jul 2020 | USD | 3.75 | 3.78 | 3.53 | 3.57 | 3.57 | -0.16 (-4.29%) | 1,839,630 |
28 Jul 2020 | USD | 3.77 | 3.89 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,681,642 |
27 Jul 2020 | USD | 3.73 | 3.81 | 3.675 | 3.78 | 3.78 | +0.04 (+1.07%) | 1,635,221 |
24 Jul 2020 | USD | 3.85 | 3.9 | 3.7 | 3.74 | 3.74 | -0.11 (-2.86%) | 1,877,377 |
23 Jul 2020 | USD | 3.9 | 4.02 | 3.832 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,420,640 |
22 Jul 2020 | USD | 4.03 | 4.04 | 3.87 | 3.95 | 3.95 | -0.1 (-2.47%) | 3,528,597 |
21 Jul 2020 | USD | 4.14 | 4.23 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 1,489,050 |
20 Jul 2020 | USD | 4.1 | 4.215 | 4.03 | 4.14 | 4.14 | +0.07 (+1.72%) | 1,113,056 |
17 Jul 2020 | USD | 4.15 | 4.181 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 1,600,900 |
16 Jul 2020 | USD | 4.27 | 4.3 | 4.15 | 4.15 | 4.15 | -0.21 (-4.82%) | 2,429,100 |
15 Jul 2020 | USD | 4.37 | 4.44 | 4.255 | 4.36 | 4.36 | +0.09 (+2.11%) | 1,623,400 |
14 Jul 2020 | USD | 4.12 | 4.29 | 4.1 | 4.27 | 4.27 | +0.17 (+4.15%) | 1,889,900 |
13 Jul 2020 | USD | 4.18 | 4.29 | 4.1 | 4.1 | 4.1 | -0.11 (-2.61%) | 2,079,900 |
10 Jul 2020 | USD | 4.3 | 4.33 | 4.1 | 4.21 | 4.21 | -0.08 (-1.86%) | 3,459,400 |
9 Jul 2020 | USD | 4.7 | 4.82 | 4.29 | 4.29 | 4.29 | -0.41 (-8.72%) | 4,298,400 |
8 Jul 2020 | USD | 4.75 | 4.805 | 4.655 | 4.7 | 4.7 | -0.03 (-0.63%) | 2,210,300 |