Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.87 | 3.9679 | 3.6001 | 3.606 | 3.606 | -0.394 (-9.85%) | 281,227 |
4 Sep 2020 | USD | 3.9954 | 4.07 | 3.25 | 4 | 4 | +0.08 (+2.04%) | 556,279 |
3 Sep 2020 | USD | 4 | 4.03 | 3.8286 | 3.92 | 3.92 | -0.11 (-2.73%) | 402,776 |
2 Sep 2020 | USD | 4.57 | 4.57 | 3.8993 | 4.03 | 4.03 | -0.31 (-7.14%) | 497,740 |
1 Sep 2020 | USD | 4.26 | 4.45 | 4.09 | 4.34 | 4.34 | +0.09 (+2.12%) | 319,274 |
31 Aug 2020 | USD | 4.63 | 4.63 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 351,975 |
28 Aug 2020 | USD | 4.585 | 4.62 | 4.41 | 4.45 | 4.45 | -0.178 (-3.86%) | 180,889 |
27 Aug 2020 | USD | 4.99 | 4.99 | 4.45 | 4.6285 | 4.6285 | -0.222 (-4.57%) | 301,024 |
26 Aug 2020 | USD | 4.96 | 4.96 | 4.5915 | 4.85 | 4.85 | -0.031 (-0.63%) | 424,125 |
25 Aug 2020 | USD | 4.49 | 4.9 | 4.42 | 4.8806 | 4.8806 | +0.425 (+9.54%) | 260,378 |
24 Aug 2020 | USD | 4.6 | 4.6388 | 4.4101 | 4.4556 | 4.4556 | -0.099 (-2.18%) | 115,354 |
21 Aug 2020 | USD | 4.73 | 4.75 | 4.53 | 4.555 | 4.555 | -0.181 (-3.81%) | 207,300 |
20 Aug 2020 | USD | 4.51 | 4.7884 | 4.4 | 4.7356 | 4.7356 | +0.186 (+4.08%) | 221,842 |
19 Aug 2020 | USD | 4.8 | 4.8 | 4.13 | 4.55 | 4.55 | -0.29 (-5.99%) | 434,149 |
18 Aug 2020 | USD | 4.86 | 4.98 | 4.8 | 4.84 | 4.84 | +0.06 (+1.26%) | 351,731 |
17 Aug 2020 | USD | 4.63 | 4.82 | 4.55 | 4.78 | 4.78 | +0.31 (+6.94%) | 308,566 |
14 Aug 2020 | USD | 4.52 | 4.68 | 4.41 | 4.47 | 4.47 | +0.063 (+1.44%) | 249,768 |
13 Aug 2020 | USD | 4.2 | 4.74 | 4.2 | 4.4066 | 4.4066 | +0.257 (+6.18%) | 313,952 |
12 Aug 2020 | USD | 4.01 | 4.15 | 3.92 | 4.15 | 4.15 | +0.25 (+6.41%) | 175,354 |
11 Aug 2020 | USD | 3.8763 | 4.2709 | 3.68 | 3.9 | 3.9 | +0.05 (+1.30%) | 361,777 |
10 Aug 2020 | USD | 4.28 | 4.31 | 3.5971 | 3.85 | 3.85 | -0.42 (-9.84%) | 602,196 |
7 Aug 2020 | USD | 4.49 | 4.5 | 4.13 | 4.27 | 4.27 | -0.22 (-4.90%) | 324,586 |
6 Aug 2020 | USD | 4.56 | 4.61 | 4.2961 | 4.49 | 4.49 | -0.06 (-1.32%) | 218,071 |
5 Aug 2020 | USD | 4.6 | 4.79 | 4.405 | 4.5501 | 4.5501 | -0.03 (-0.65%) | 217,681 |
4 Aug 2020 | USD | 4.5 | 4.78 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 259,154 |
3 Aug 2020 | USD | 4.6 | 4.6 | 4.18 | 4.46 | 4.46 | -0.14 (-3.04%) | 374,128 |
31 Jul 2020 | USD | 4.87 | 4.87 | 4.4653 | 4.6 | 4.6 | -0.226 (-4.69%) | 316,077 |
30 Jul 2020 | USD | 4.87 | 4.87 | 4.42 | 4.8263 | 4.8263 | +0.478 (+11.00%) | 544,624 |
29 Jul 2020 | USD | 4.83 | 4.8777 | 3.8405 | 4.3481 | 4.3481 | -0.512 (-10.53%) | 1,163,225 |
28 Jul 2020 | USD | 5 | 5.01 | 4.6692 | 4.86 | 4.86 | -0.14 (-2.80%) | 439,518 |