Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.73 | 3.9 | 3.67 | 3.78 | 1,360.8 | +0.18 (+5.00%) | 33,800 |
4 Sep 2020 | USD | 3.86 | 3.86 | 3.507 | 3.6 | 1,296 | -0.25 (-6.49%) | 45,000 |
3 Sep 2020 | USD | 3.96 | 3.96 | 3.8 | 3.85 | 1,386 | -0.09 (-2.28%) | 26,800 |
2 Sep 2020 | USD | 3.94 | 3.97 | 3.853 | 3.94 | 1,418.4 | -0.05 (-1.25%) | 36,400 |
1 Sep 2020 | USD | 4 | 4.07 | 3.9 | 3.99 | 1,436.4 | -0.07 (-1.72%) | 50,900 |
31 Aug 2020 | USD | 4.18 | 4.193 | 4 | 4.06 | 1,461.6 | -0.05 (-1.22%) | 42,000 |
28 Aug 2020 | USD | 4.08 | 4.123 | 4.025 | 4.11 | 1,479.6 | -0.01 (-0.24%) | 17,700 |
27 Aug 2020 | USD | 4.14 | 4.19 | 4.01 | 4.12 | 1,483.2 | +0.02 (+0.49%) | 23,300 |
26 Aug 2020 | USD | 4.45 | 4.45 | 4.06 | 4.1 | 1,476 | -0.35 (-7.87%) | 85,500 |
25 Aug 2020 | USD | 4.5 | 4.585 | 4.449 | 4.45 | 1,602 | -0.09 (-1.98%) | 80,900 |
24 Aug 2020 | USD | 4.63 | 4.63 | 4.295 | 4.54 | 1,634.4 | -0.1 (-2.16%) | 49,500 |
21 Aug 2020 | USD | 4.25 | 4.68 | 4.106 | 4.64 | 1,670.4 | +0.32 (+7.41%) | 99,100 |
20 Aug 2020 | USD | 4.55 | 4.61 | 4.3 | 4.32 | 1,555.2 | -0.35 (-7.49%) | 87,600 |
19 Aug 2020 | USD | 4.71 | 4.84 | 4.66 | 4.67 | 1,681.2 | -0.12 (-2.51%) | 31,800 |
18 Aug 2020 | USD | 4.87 | 4.891 | 4.6 | 4.79 | 1,724.4 | -0.09 (-1.84%) | 44,600 |
17 Aug 2020 | USD | 5.1 | 5.21 | 4.75 | 4.88 | 1,756.8 | -0.27 (-5.24%) | 161,900 |
14 Aug 2020 | USD | 5.6 | 5.61 | 5.11 | 5.15 | 1,854 | -0.45 (-8.04%) | 125,900 |
13 Aug 2020 | USD | 5.24 | 5.6 | 4.86 | 5.6 | 2,016 | +0.22 (+4.09%) | 850,900 |
12 Aug 2020 | USD | 5.06 | 6.5 | 4.65 | 5.38 | 1,936.8 | +1.28 (+31.22%) | 9,552,400 |
11 Aug 2020 | USD | 4.72 | 4.84 | 4.1 | 4.1 | 1,476 | -0.49 (-10.68%) | 42,900 |
10 Aug 2020 | USD | 4.06 | 4.8 | 4.06 | 4.59 | 1,652.4 | +0.43 (+10.34%) | 104,500 |
7 Aug 2020 | USD | 3.9 | 4.47 | 3.81 | 4.16 | 1,497.6 | +0.16 (+4%) | 86,500 |
6 Aug 2020 | USD | 3.93 | 4.05 | 3.35 | 4 | 1,440 | +0.08 (+2.04%) | 248,100 |
5 Aug 2020 | USD | 4.22 | 4.22 | 3.87 | 3.92 | 1,411.2 | -0.2 (-4.85%) | 98,600 |
4 Aug 2020 | USD | 4.11 | 4.259 | 4.09 | 4.12 | 1,483.2 | -0.05 (-1.20%) | 24,900 |
3 Aug 2020 | USD | 4.12 | 4.32 | 4.12 | 4.17 | 1,501.2 | +0.09 (+2.21%) | 28,900 |
31 Jul 2020 | USD | 4.29 | 4.29 | 4.04 | 4.08 | 1,468.8 | -0.26 (-5.99%) | 41,400 |
30 Jul 2020 | USD | 4.47 | 4.61 | 4.091 | 4.34 | 1,562.4 | -0.14 (-3.13%) | 30,400 |
29 Jul 2020 | USD | 4.37 | 4.58 | 4.36 | 4.48 | 1,612.8 | +0.12 (+2.75%) | 17,900 |
28 Jul 2020 | USD | 4.6 | 4.64 | 4.32 | 4.36 | 1,569.6 | -0.15 (-3.33%) | 29,100 |