Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 4.23 | 4.34 | 4.13 | 4.26 | 4.26 | -0.03 (-0.70%) | 30,785 |
4 Sep 2020 | USD | 4.18 | 4.39 | 3.97 | 4.29 | 4.29 | +0.06 (+1.42%) | 60,156 |
3 Sep 2020 | USD | 4.23 | 4.29 | 4.06 | 4.23 | 4.23 | 0.0 (0.0%) | 61,894 |
2 Sep 2020 | USD | 4.23 | 4.28 | 4.0904 | 4.23 | 4.23 | -0.06 (-1.40%) | 109,775 |
1 Sep 2020 | USD | 4.28 | 4.57 | 4.19 | 4.29 | 4.29 | +0.01 (+0.23%) | 82,404 |
31 Aug 2020 | USD | 4.35 | 4.35 | 4.14 | 4.28 | 4.28 | -0.02 (-0.47%) | 48,907 |
28 Aug 2020 | USD | 4.41 | 4.41 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 38,678 |
27 Aug 2020 | USD | 4.35 | 4.39 | 4.1517 | 4.36 | 4.36 | +0.01 (+0.23%) | 35,580 |
26 Aug 2020 | USD | 4.49 | 4.49 | 3.975 | 4.35 | 4.35 | -0.13 (-2.90%) | 145,722 |
25 Aug 2020 | USD | 4.5 | 4.6472 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 155,858 |
24 Aug 2020 | USD | 4.25 | 4.62 | 4.23 | 4.47 | 4.47 | +0.27 (+6.43%) | 203,719 |
21 Aug 2020 | USD | 4.09 | 4.25 | 4 | 4.2 | 4.2 | +0.11 (+2.69%) | 122,964 |
20 Aug 2020 | USD | 3.95 | 4.15 | 3.87 | 4.09 | 4.09 | +0.12 (+3.02%) | 86,898 |
19 Aug 2020 | USD | 4.21 | 4.21 | 3.85 | 3.97 | 3.97 | -0.23 (-5.48%) | 237,589 |
18 Aug 2020 | USD | 3.64 | 4.3399 | 3.64 | 4.2 | 4.2 | +0.58 (+16.02%) | 885,157 |
17 Aug 2020 | USD | 3.56 | 3.64 | 3.44 | 3.62 | 3.62 | +0.12 (+3.43%) | 63,487 |
14 Aug 2020 | USD | 3.52 | 3.54 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 31,881 |
13 Aug 2020 | USD | 3.52 | 3.61 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 33,628 |
12 Aug 2020 | USD | 3.64 | 3.64 | 3.37 | 3.51 | 3.51 | -0.11 (-3.04%) | 44,226 |
11 Aug 2020 | USD | 3.3 | 3.68 | 3.3 | 3.62 | 3.62 | +0.31 (+9.37%) | 97,052 |
10 Aug 2020 | USD | 3.25 | 3.375 | 3.25 | 3.31 | 3.31 | +0.02 (+0.61%) | 37,475 |
7 Aug 2020 | USD | 3.35 | 3.35 | 3.2 | 3.29 | 3.29 | -0.06 (-1.79%) | 42,507 |
6 Aug 2020 | USD | 3.4 | 3.44 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 34,630 |
5 Aug 2020 | USD | 3.36 | 3.38 | 3.14 | 3.38 | 3.38 | +0.02 (+0.60%) | 55,241 |
4 Aug 2020 | USD | 3 | 3.36 | 2.95 | 3.36 | 3.36 | +0.28 (+9.09%) | 157,140 |
3 Aug 2020 | USD | 3.65 | 3.84 | 3.01 | 3.08 | 3.08 | -0.42 (-12%) | 1,066,878 |
31 Jul 2020 | USD | 3.5 | 3.73 | 3.39 | 3.5 | 3.5 | +0.14 (+4.17%) | 222,113 |
30 Jul 2020 | USD | 3.47 | 3.47 | 3.3 | 3.36 | 3.36 | -0.05 (-1.47%) | 96,370 |
29 Jul 2020 | USD | 3.17 | 3.5 | 3.03 | 3.41 | 3.41 | +0.2 (+6.23%) | 124,779 |
28 Jul 2020 | USD | 3.18 | 3.24 | 3.13 | 3.21 | 3.21 | +0.09 (+2.88%) | 46,002 |