Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 4.05 | 4.1 | 4.02 | 4.1 | 4.1 | +0.1 (+2.50%) | 25,496 |
7 Oct 2020 | USD | 3.98 | 4.07 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 885,357 |
6 Oct 2020 | USD | 4.09 | 4.1 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 26,517 |
5 Oct 2020 | USD | 4.09 | 4.1 | 4.01 | 4.1 | 4.1 | +0.04 (+0.99%) | 16,122 |
2 Oct 2020 | USD | 4.01 | 4.1 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 34,513 |
1 Oct 2020 | USD | 4.03 | 4.1 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 85,641 |
30 Sep 2020 | USD | 3.98 | 4.03 | 3.93 | 4.02 | 4.02 | +0.09 (+2.29%) | 202,162 |
29 Sep 2020 | USD | 3.95 | 3.95 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 5,405 |
28 Sep 2020 | USD | 3.7 | 3.95 | 3.7 | 3.9 | 3.9 | +0.02 (+0.52%) | 59,513 |
25 Sep 2020 | USD | 3.94 | 3.95 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 8,990 |
24 Sep 2020 | USD | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | +0.05 (+1.31%) | 2,291 |
23 Sep 2020 | USD | 3.91 | 3.91 | 3.8 | 3.83 | 3.83 | -0.16 (-4.01%) | 23,692 |
22 Sep 2020 | USD | 3.8 | 4 | 3.8 | 3.99 | 3.99 | +0.18 (+4.72%) | 496,974 |
21 Sep 2020 | USD | 3.85 | 3.85 | 3.69 | 3.81 | 3.81 | -0.14 (-3.54%) | 144,773 |
18 Sep 2020 | USD | 3.85 | 3.98 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 27,024 |
17 Sep 2020 | USD | 3.82 | 3.99 | 3.82 | 3.95 | 3.95 | +0.15 (+3.95%) | 292,680 |
16 Sep 2020 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
15 Sep 2020 | USD | 3.89 | 3.96 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 152,033 |
14 Sep 2020 | USD | 3.9 | 3.96 | 3.74 | 3.9 | 3.9 | 0.0 (0.0%) | 20,404 |
11 Sep 2020 | USD | 3.88 | 3.98 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 33,800 |
10 Sep 2020 | USD | 3.81 | 4.04 | 3.8 | 3.88 | 3.88 | +0.06 (+1.57%) | 67,185 |
9 Sep 2020 | USD | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | -0.02 (-0.52%) | 9,106 |
8 Sep 2020 | USD | 3.8 | 3.84 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 42,950 |
7 Sep 2020 | USD | 3.71 | 3.85 | 3.71 | 3.84 | 3.84 | +0.09 (+2.40%) | 6,475 |
4 Sep 2020 | USD | 3.71 | 3.78 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 14,925 |
3 Sep 2020 | USD | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 7,078 |
2 Sep 2020 | USD | 3.84 | 3.84 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 53,378 |
1 Sep 2020 | USD | 3.6 | 3.81 | 3.6 | 3.75 | 3.75 | +0.07 (+1.90%) | 238,011 |
31 Aug 2020 | USD | 3.66 | 3.7 | 3.55 | 3.68 | 3.68 | 0.0 (0.0%) | 13,258 |
28 Aug 2020 | USD | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | +0.04 (+1.10%) | 6,641 |