Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | USD | 4.3 | 4.5 | 4.26 | 4.38 | 4.38 | +0.08 (+1.86%) | 491,517 |
6 Oct 2020 | USD | 4.35 | 4.42 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 337,426 |
5 Oct 2020 | USD | 4.09 | 4.3 | 4.09 | 4.3 | 4.3 | +0.25 (+6.17%) | 263,473 |
2 Oct 2020 | USD | 3.9 | 4.07 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 133,526 |
1 Oct 2020 | USD | 4.02 | 4.06 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 132,466 |
30 Sep 2020 | USD | 4.16 | 4.19 | 4 | 4.03 | 4.03 | -0.09 (-2.18%) | 515,135 |
29 Sep 2020 | USD | 4.15 | 4.18 | 4.07 | 4.12 | 4.12 | -0.03 (-0.72%) | 300,307 |
28 Sep 2020 | USD | 4.1 | 4.2199 | 4.05 | 4.15 | 4.15 | +0.11 (+2.72%) | 145,611 |
25 Sep 2020 | USD | 3.95 | 4.061 | 3.95 | 4.04 | 4.04 | +0.02 (+0.50%) | 133,563 |
24 Sep 2020 | USD | 4.01 | 4.06 | 3.895 | 4.02 | 4.02 | 0.0 (0.0%) | 207,778 |
23 Sep 2020 | USD | 4.2 | 4.228 | 4.02 | 4.02 | 4.02 | -0.16 (-3.83%) | 223,162 |
22 Sep 2020 | USD | 4.19 | 4.2672 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 81,900 |
21 Sep 2020 | USD | 4.2 | 4.24 | 4.16 | 4.21 | 4.21 | -0.17 (-3.88%) | 187,776 |
18 Sep 2020 | USD | 4.4 | 4.4226 | 4.35 | 4.38 | 4.38 | -0.04 (-0.90%) | 77,080 |
17 Sep 2020 | USD | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | -0.05 (-1.12%) | 93,888 |
16 Sep 2020 | USD | 4.38 | 4.5024 | 4.3558 | 4.47 | 4.47 | +0.13 (+3.00%) | 87,182 |
15 Sep 2020 | USD | 4.41 | 4.4499 | 4.34 | 4.34 | 4.34 | -0.07 (-1.59%) | 166,158 |
14 Sep 2020 | USD | 4.29 | 4.41 | 4.29 | 4.41 | 4.41 | +0.11 (+2.56%) | 171,407 |
11 Sep 2020 | USD | 4.33 | 4.34 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 98,790 |
10 Sep 2020 | USD | 4.39 | 4.52 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 181,539 |
9 Sep 2020 | USD | 4.37 | 4.42 | 4.35 | 4.38 | 4.38 | +0.04 (+0.92%) | 191,782 |
8 Sep 2020 | USD | 4.36 | 4.36 | 4.27 | 4.34 | 4.34 | -0.12 (-2.69%) | 175,147 |
4 Sep 2020 | USD | 4.45 | 4.49 | 4.3 | 4.46 | 4.46 | +0.05 (+1.13%) | 261,510 |
3 Sep 2020 | USD | 4.48 | 4.56 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 227,551 |
2 Sep 2020 | USD | 4.53 | 4.6 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 152,115 |
1 Sep 2020 | USD | 4.54 | 4.64 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 205,649 |
31 Aug 2020 | USD | 4.68 | 4.68 | 4.54 | 4.58 | 4.58 | -0.12 (-2.55%) | 164,296 |
28 Aug 2020 | USD | 4.6 | 4.71 | 4.5604 | 4.7 | 4.7 | +0.12 (+2.62%) | 147,384 |
27 Aug 2020 | USD | 4.5 | 4.58 | 4.47 | 4.58 | 4.58 | +0.09 (+2.00%) | 183,082 |
26 Aug 2020 | USD | 4.62 | 4.63 | 4.46 | 4.49 | 4.49 | -0.13 (-2.81%) | 203,748 |