Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 4.48 | 4.97 | 4.48 | 4.77 | 4.77 | +0.32 (+7.19%) | 223,300 |
8 Sep 2020 | USD | 4.34 | 4.58 | 4.21 | 4.45 | 4.45 | +0.11 (+2.53%) | 147,000 |
4 Sep 2020 | USD | 4.39 | 4.44 | 4.16 | 4.34 | 4.34 | -0.05 (-1.14%) | 238,100 |
3 Sep 2020 | USD | 4.48 | 4.57 | 4.34 | 4.39 | 4.39 | -0.07 (-1.57%) | 199,400 |
2 Sep 2020 | USD | 4.82 | 4.82 | 4.4 | 4.46 | 4.46 | -0.32 (-6.69%) | 236,700 |
1 Sep 2020 | USD | 5.1 | 5.11 | 4.68 | 4.78 | 4.78 | -0.34 (-6.64%) | 214,600 |
31 Aug 2020 | USD | 5.13 | 5.25 | 4.98 | 5.12 | 5.12 | +0.06 (+1.19%) | 204,500 |
28 Aug 2020 | USD | 5.04 | 5.13 | 4.87 | 5.06 | 5.06 | +0.1 (+2.02%) | 167,500 |
27 Aug 2020 | USD | 5.33 | 5.33 | 4.81 | 4.96 | 4.96 | -0.33 (-6.24%) | 190,700 |
26 Aug 2020 | USD | 5.13 | 5.3 | 5 | 5.29 | 5.29 | +0.15 (+2.92%) | 193,300 |
25 Aug 2020 | USD | 4.99 | 5.23 | 4.91 | 5.14 | 5.14 | +0.16 (+3.21%) | 204,600 |
24 Aug 2020 | USD | 5.68 | 5.68 | 4.96 | 4.98 | 4.98 | -0.68 (-12.01%) | 483,900 |
21 Aug 2020 | USD | 5.93 | 6.14 | 5.57 | 5.66 | 5.66 | -0.31 (-5.19%) | 217,000 |
20 Aug 2020 | USD | 5.72 | 6.03 | 5.48 | 5.97 | 5.97 | +0.36 (+6.42%) | 236,900 |
19 Aug 2020 | USD | 5.79 | 5.81 | 5.47 | 5.61 | 5.61 | -0.17 (-2.94%) | 211,100 |
18 Aug 2020 | USD | 5.87 | 5.93 | 5.74 | 5.78 | 5.78 | +0.01 (+0.17%) | 213,800 |
17 Aug 2020 | USD | 5.76 | 6.1 | 5.75 | 5.77 | 5.77 | +0.08 (+1.41%) | 244,000 |
14 Aug 2020 | USD | 5.83 | 5.83 | 5.61 | 5.69 | 5.69 | -0.14 (-2.40%) | 170,900 |
13 Aug 2020 | USD | 5.62 | 5.9 | 5.61 | 5.83 | 5.83 | +0.23 (+4.11%) | 148,700 |
12 Aug 2020 | USD | 5.35 | 5.86 | 5.33 | 5.6 | 5.6 | +0.21 (+3.90%) | 235,300 |
11 Aug 2020 | USD | 5.92 | 5.94 | 5.35 | 5.39 | 5.39 | -0.52 (-8.80%) | 245,300 |
10 Aug 2020 | USD | 6.22 | 6.24 | 5.58 | 5.91 | 5.91 | -0.31 (-4.98%) | 216,100 |
7 Aug 2020 | USD | 6.06 | 6.48 | 6.01 | 6.22 | 6.22 | +0.14 (+2.30%) | 261,100 |
6 Aug 2020 | USD | 5.91 | 6.1 | 5.8 | 6.08 | 6.08 | +0.09 (+1.50%) | 128,500 |
5 Aug 2020 | USD | 5.81 | 6.01 | 5.73 | 5.99 | 5.99 | +0.3 (+5.27%) | 134,300 |
4 Aug 2020 | USD | 5.89 | 5.91 | 5.58 | 5.69 | 5.69 | -0.13 (-2.23%) | 163,100 |
3 Aug 2020 | USD | 5.54 | 5.85 | 5.42 | 5.82 | 5.82 | +0.29 (+5.24%) | 179,700 |
31 Jul 2020 | USD | 5.36 | 5.64 | 5.31 | 5.53 | 5.53 | +0.17 (+3.17%) | 169,500 |
30 Jul 2020 | USD | 5.36 | 5.41 | 5.18 | 5.36 | 5.36 | +0.02 (+0.37%) | 191,471 |
29 Jul 2020 | USD | 5.53 | 5.6499 | 5.3 | 5.34 | 5.34 | -0.1 (-1.84%) | 407,473 |