Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 3.6021 | 3.6021 | 3.6021 | 3.6021 | 3.6021 | 0.0 (0.0%) | 0 |
17 Sep 2020 | USD | 3.7 | 3.7 | 3.5551 | 3.6021 | 3.6021 | +0.052 (+1.47%) | 56,742 |
16 Sep 2020 | USD | 3.7899 | 3.8099 | 3.55 | 3.55 | 3.55 | -0.2 (-5.33%) | 75,432 |
15 Sep 2020 | USD | 3.84 | 3.84 | 3.7301 | 3.75 | 3.75 | -0.11 (-2.85%) | 16,469 |
14 Sep 2020 | USD | 3.75 | 3.86 | 3.75 | 3.86 | 3.86 | +0.08 (+2.12%) | 18,949 |
11 Sep 2020 | USD | 3.9 | 3.9 | 3.78 | 3.78 | 3.78 | -0.01 (-0.26%) | 13,791 |
10 Sep 2020 | USD | 3.99 | 4.25 | 3.79 | 3.79 | 3.79 | -0.09 (-2.32%) | 17,305 |
9 Sep 2020 | USD | 3.92 | 3.99 | 3.81 | 3.88 | 3.88 | +0.18 (+4.86%) | 14,213 |
8 Sep 2020 | USD | 3.8 | 3.83 | 3.47 | 3.7 | 3.7 | -0.05 (-1.33%) | 45,862 |
4 Sep 2020 | USD | 3.85 | 3.96 | 3.5201 | 3.75 | 3.75 | -0.17 (-4.34%) | 96,981 |
3 Sep 2020 | USD | 3.97 | 3.99 | 3.5 | 3.92 | 3.92 | -0.074 (-1.85%) | 46,590 |
2 Sep 2020 | USD | 4.175 | 4.175 | 3.88 | 3.994 | 3.994 | -0.266 (-6.24%) | 47,756 |
1 Sep 2020 | USD | 4.49 | 4.49 | 4.09 | 4.26 | 4.26 | -0.23 (-5.12%) | 26,391 |
31 Aug 2020 | USD | 4.32 | 4.49 | 4.02 | 4.49 | 4.49 | +0.15 (+3.46%) | 45,776 |
28 Aug 2020 | USD | 4.2 | 4.5499 | 4.2 | 4.34 | 4.34 | +0.16 (+3.83%) | 33,147 |
27 Aug 2020 | USD | 4.6 | 4.6 | 4.0701 | 4.18 | 4.18 | -0.44 (-9.52%) | 58,217 |
26 Aug 2020 | USD | 4.65 | 4.65 | 4.5 | 4.62 | 4.62 | -0.02 (-0.43%) | 44,480 |
25 Aug 2020 | USD | 4.61 | 4.82 | 4.5772 | 4.64 | 4.64 | +0.03 (+0.65%) | 38,110 |
24 Aug 2020 | USD | 4.75 | 5.03 | 4.55 | 4.61 | 4.61 | -0.06 (-1.28%) | 105,360 |
21 Aug 2020 | USD | 4.6 | 5.042 | 4.6 | 4.67 | 4.67 | +0.27 (+6.14%) | 152,293 |
20 Aug 2020 | USD | 4.3 | 4.43 | 4.26 | 4.4 | 4.4 | +0.1 (+2.33%) | 27,243 |
19 Aug 2020 | USD | 4.64 | 4.64 | 4.3 | 4.3 | 4.3 | -0.252 (-5.54%) | 76,880 |
18 Aug 2020 | USD | 4.55 | 4.61 | 4.52 | 4.5522 | 4.5522 | +0.042 (+0.94%) | 19,359 |
17 Aug 2020 | USD | 4.6457 | 4.7 | 4.5 | 4.51 | 4.51 | +0.01 (+0.22%) | 54,907 |
14 Aug 2020 | USD | 4.457 | 4.54 | 4.314 | 4.5 | 4.5 | +0.034 (+0.76%) | 76,100 |
13 Aug 2020 | USD | 4.428 | 4.58 | 4.39 | 4.466 | 4.466 | -0.024 (-0.53%) | 19,800 |
12 Aug 2020 | USD | 4.46 | 4.515 | 4.24 | 4.49 | 4.49 | +0.24 (+5.65%) | 29,800 |
11 Aug 2020 | USD | 4.36 | 4.421 | 4.25 | 4.25 | 4.25 | -0.06 (-1.39%) | 70,700 |
10 Aug 2020 | USD | 4.16 | 4.357 | 4.145 | 4.31 | 4.31 | +0.21 (+5.12%) | 37,700 |
7 Aug 2020 | USD | 4.05 | 4.145 | 3.95 | 4.1 | 4.1 | -0.042 (-1.01%) | 76,400 |