Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 3.825 | 3.825 | 3.61 | 3.75 | 3.75 | -0.05 (-1.32%) | 36,700 |
11 Sep 2020 | USD | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.026 (+0.69%) | 22,300 |
10 Sep 2020 | USD | 3.75 | 3.8 | 3.75 | 3.774 | 3.774 | +0.024 (+0.64%) | 23,100 |
9 Sep 2020 | USD | 3.72 | 3.76 | 3.57 | 3.75 | 3.75 | +0.03 (+0.81%) | 20,500 |
8 Sep 2020 | USD | 3.69 | 3.72 | 3.57 | 3.72 | 3.72 | +0.02 (+0.54%) | 13,300 |
4 Sep 2020 | USD | 3.5 | 3.7 | 3.5 | 3.7 | 3.7 | 0.0 (0.0%) | 20,100 |
3 Sep 2020 | USD | 3.61 | 3.7 | 3.5 | 3.7 | 3.7 | +0.09 (+2.49%) | 20,600 |
2 Sep 2020 | USD | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 11,300 |
1 Sep 2020 | USD | 3.55 | 3.6 | 3.5 | 3.58 | 3.58 | +0.01 (+0.28%) | 28,200 |
31 Aug 2020 | USD | 3.56 | 3.65 | 3.56 | 3.57 | 3.57 | +0.01 (+0.28%) | 11,800 |
28 Aug 2020 | USD | 3.6 | 3.6 | 3.51 | 3.56 | 3.56 | -0.04 (-1.11%) | 6,900 |
27 Aug 2020 | USD | 3.49 | 3.6 | 3.46 | 3.6 | 3.6 | +0.2 (+5.88%) | 15,500 |
26 Aug 2020 | USD | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 69,000 |
25 Aug 2020 | USD | 3.55 | 3.563 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 37,600 |
24 Aug 2020 | USD | 3.55 | 3.58 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 10,500 |
21 Aug 2020 | USD | 3.65 | 3.71 | 3.364 | 3.5 | 3.5 | -0.12 (-3.31%) | 32,800 |
20 Aug 2020 | USD | 3.52 | 3.65 | 3.5 | 3.62 | 3.62 | +0.12 (+3.43%) | 18,300 |
19 Aug 2020 | USD | 3.37 | 3.5 | 3.35 | 3.5 | 3.5 | +0.13 (+3.86%) | 65,700 |
18 Aug 2020 | USD | 3.25 | 3.39 | 3.25 | 3.37 | 3.37 | +0.13 (+4.01%) | 53,400 |
17 Aug 2020 | USD | 3.22 | 3.3 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 62,900 |
14 Aug 2020 | USD | 3.19 | 3.3 | 3.1 | 3.18 | 3.18 | +0.09 (+2.91%) | 56,300 |
13 Aug 2020 | USD | 3.19 | 3.19 | 2.98 | 3.09 | 3.09 | -0.11 (-3.44%) | 29,200 |
12 Aug 2020 | USD | 3.2 | 3.2 | 3.06 | 3.2 | 3.2 | +0.1 (+3.23%) | 18,500 |
11 Aug 2020 | USD | 3.2 | 3.24 | 3.06 | 3.1 | 3.1 | -0.08 (-2.52%) | 31,000 |
10 Aug 2020 | USD | 3.17 | 3.18 | 3.05 | 3.18 | 3.18 | +0.03 (+0.95%) | 31,500 |
7 Aug 2020 | USD | 3.18 | 3.18 | 3.06 | 3.15 | 3.15 | -0.015 (-0.47%) | 6,600 |
6 Aug 2020 | USD | 3.1 | 3.165 | 2.98 | 3.165 | 3.165 | +0.045 (+1.44%) | 10,600 |
5 Aug 2020 | USD | 3.05 | 3.258 | 2.955 | 3.12 | 3.12 | +0.09 (+2.97%) | 60,700 |
4 Aug 2020 | USD | 3.03 | 3.103 | 2.95 | 3.03 | 3.03 | -0.07 (-2.26%) | 9,500 |
3 Aug 2020 | USD | 2.99 | 3.1 | 2.95 | 3.1 | 3.1 | +0.13 (+4.38%) | 32,200 |