Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 3.34 | 3.45 | 3.3 | 3.43 | 3.43 | +0.09 (+2.69%) | 317,800 |
14 Sep 2020 | USD | 3.29 | 3.35 | 3.23 | 3.34 | 3.34 | +0.07 (+2.14%) | 197,500 |
11 Sep 2020 | USD | 3.41 | 3.41 | 3.22 | 3.27 | 3.27 | -0.12 (-3.54%) | 353,200 |
10 Sep 2020 | USD | 3.4 | 3.45 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 277,200 |
9 Sep 2020 | USD | 3.53 | 3.55 | 3.3 | 3.4 | 3.4 | -0.08 (-2.30%) | 454,500 |
8 Sep 2020 | USD | 3.5 | 3.59 | 3.4 | 3.48 | 3.48 | -0.05 (-1.42%) | 737,400 |
4 Sep 2020 | USD | 3.67 | 3.68 | 3.44 | 3.53 | 3.53 | -0.03 (-0.84%) | 497,100 |
3 Sep 2020 | USD | 3.65 | 3.81 | 3.52 | 3.56 | 3.56 | -0.11 (-3.00%) | 438,100 |
2 Sep 2020 | USD | 3.65 | 3.69 | 3.51 | 3.67 | 3.67 | +0.02 (+0.55%) | 485,300 |
1 Sep 2020 | USD | 3.64 | 3.8 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 357,700 |
31 Aug 2020 | USD | 3.85 | 3.86 | 3.64 | 3.66 | 3.66 | -0.16 (-4.19%) | 344,200 |
28 Aug 2020 | USD | 3.67 | 3.87 | 3.67 | 3.82 | 3.82 | +0.16 (+4.37%) | 476,300 |
27 Aug 2020 | USD | 3.56 | 3.74 | 3.56 | 3.66 | 3.66 | +0.13 (+3.68%) | 331,000 |
26 Aug 2020 | USD | 3.65 | 3.73 | 3.51 | 3.53 | 3.53 | -0.14 (-3.81%) | 366,200 |
25 Aug 2020 | USD | 3.73 | 3.83 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 373,200 |
24 Aug 2020 | USD | 3.66 | 3.73 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 419,300 |
21 Aug 2020 | USD | 3.63 | 3.73 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 326,800 |
20 Aug 2020 | USD | 3.74 | 3.82 | 3.63 | 3.69 | 3.69 | -0.09 (-2.38%) | 386,400 |
19 Aug 2020 | USD | 3.73 | 3.89 | 3.73 | 3.78 | 3.78 | +0.06 (+1.61%) | 309,300 |
18 Aug 2020 | USD | 3.78 | 3.87 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 559,300 |
17 Aug 2020 | USD | 3.99 | 3.99 | 3.72 | 3.76 | 3.76 | -0.19 (-4.81%) | 640,200 |
14 Aug 2020 | USD | 3.83 | 4.04 | 3.81 | 3.95 | 3.95 | +0.08 (+2.07%) | 696,500 |
13 Aug 2020 | USD | 3.86 | 4.04 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 774,600 |
12 Aug 2020 | USD | 3.89 | 4.07 | 3.72 | 3.91 | 3.91 | +0.2 (+5.39%) | 1,168,500 |
11 Aug 2020 | USD | 3.93 | 4 | 3.6 | 3.71 | 3.71 | +0.22 (+6.30%) | 2,888,600 |
10 Aug 2020 | USD | 3.35 | 3.59 | 3.32 | 3.49 | 3.49 | +0.22 (+6.73%) | 1,057,400 |
7 Aug 2020 | USD | 3.22 | 3.4 | 3.14 | 3.27 | 3.27 | +0.05 (+1.55%) | 577,100 |
6 Aug 2020 | USD | 3.21 | 3.31 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 440,400 |
5 Aug 2020 | USD | 3.25 | 3.27 | 3.13 | 3.21 | 3.21 | +0.03 (+0.94%) | 461,500 |
4 Aug 2020 | USD | 3.05 | 3.24 | 3 | 3.18 | 3.18 | +0.14 (+4.61%) | 557,200 |