Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 3.51 | 3.8295 | 3.5 | 3.64 | 3.64 | +0.09 (+2.54%) | 78,882 |
28 Aug 2020 | USD | 3.47 | 3.73 | 3.3689 | 3.55 | 3.55 | +0.1 (+2.90%) | 26,547 |
27 Aug 2020 | USD | 3.58 | 3.73 | 3.3804 | 3.45 | 3.45 | +0.02 (+0.58%) | 34,729 |
26 Aug 2020 | USD | 3.94 | 3.94 | 3.32 | 3.43 | 3.43 | -0.4 (-10.44%) | 145,360 |
25 Aug 2020 | USD | 4.24 | 4.25 | 3.715 | 3.83 | 3.83 | -0.39 (-9.24%) | 58,444 |
24 Aug 2020 | USD | 4.54 | 5.01 | 4.13 | 4.22 | 4.22 | -0.34 (-7.46%) | 161,716 |
21 Aug 2020 | USD | 4.7001 | 4.7167 | 4.01 | 4.56 | 4.56 | -0.017 (-0.38%) | 135,378 |
20 Aug 2020 | USD | 5.0106 | 5.07 | 4.51 | 4.5774 | 4.5774 | -0.473 (-9.36%) | 58,147 |
19 Aug 2020 | USD | 5.01 | 5.446 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 103,454 |
18 Aug 2020 | USD | 5.24 | 5.29 | 5.05 | 5.05 | 5.05 | -0.12 (-2.32%) | 40,803 |
17 Aug 2020 | USD | 5.31 | 5.47 | 5.16 | 5.17 | 5.17 | -0.24 (-4.44%) | 50,525 |
14 Aug 2020 | USD | 5.8921 | 5.8921 | 5.25 | 5.41 | 5.41 | -0.7 (-11.46%) | 105,430 |
13 Aug 2020 | USD | 6.3 | 6.56 | 5.94 | 6.11 | 6.11 | +0.07 (+1.16%) | 70,517 |
12 Aug 2020 | USD | 5.6 | 6.0999 | 5.5301 | 6.04 | 6.04 | +0.52 (+9.42%) | 56,148 |
11 Aug 2020 | USD | 5.48 | 6.22 | 5.42 | 5.52 | 5.52 | +0.06 (+1.10%) | 79,987 |
10 Aug 2020 | USD | 5.29 | 5.7 | 5.21 | 5.46 | 5.46 | +0.19 (+3.61%) | 47,635 |
7 Aug 2020 | USD | 5.75 | 5.92 | 5.21 | 5.27 | 5.27 | -0.8 (-13.18%) | 55,601 |
6 Aug 2020 | USD | 6.22 | 6.815 | 5.85 | 6.07 | 6.07 | -0.93 (-13.29%) | 135,729 |
5 Aug 2020 | USD | 5.32 | 7 | 5.185 | 7 | 7 | +1.686 (+31.73%) | 354,440 |
4 Aug 2020 | USD | 5.25 | 5.45 | 5.2 | 5.3138 | 5.3138 | +0.07 (+1.34%) | 14,849 |
3 Aug 2020 | USD | 4.95 | 5.3899 | 4.69 | 5.2436 | 5.2436 | +0.303 (+6.14%) | 57,929 |
31 Jul 2020 | USD | 5.09 | 5.13 | 4.85 | 4.9401 | 4.9401 | +0.09 (+1.86%) | 29,326 |
30 Jul 2020 | USD | 5.05 | 5.09 | 4.76 | 4.85 | 4.85 | -0.26 (-5.09%) | 47,938 |
29 Jul 2020 | USD | 5.1 | 7 | 5.1 | 5.11 | 5.11 | +0.01 (+0.20%) | 345,204 |
28 Jul 2020 | USD | 5.01 | 5.19 | 4.95 | 5.1 | 5.1 | -0.05 (-0.97%) | 11,277 |
27 Jul 2020 | USD | 4.82 | 5.44 | 4.8 | 5.15 | 5.15 | +0.28 (+5.75%) | 59,485 |
24 Jul 2020 | USD | 4.9 | 4.93 | 4.75 | 4.87 | 4.87 | -0.08 (-1.62%) | 19,443 |
23 Jul 2020 | USD | 5.2 | 5.2895 | 4.77 | 4.95 | 4.95 | -0.2 (-3.88%) | 24,257 |
22 Jul 2020 | USD | 5.25 | 5.2899 | 5.08 | 5.15 | 5.15 | +0.09 (+1.78%) | 17,858 |
21 Jul 2020 | USD | 5.325 | 5.45 | 5.01 | 5.06 | 5.06 | -0.186 (-3.55%) | 19,340 |