Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 4.66 | 4.82 | 4.5175 | 4.55 | 4.55 | -0.09 (-1.94%) | 195,531 |
9 Sep 2020 | USD | 4.68 | 4.71 | 4.51 | 4.64 | 4.64 | +0.03 (+0.65%) | 453,662 |
8 Sep 2020 | USD | 4.53 | 4.66 | 4.4 | 4.61 | 4.61 | +0.05 (+1.10%) | 181,969 |
4 Sep 2020 | USD | 4.65 | 4.68 | 4.44 | 4.56 | 4.56 | +0.04 (+0.88%) | 167,194 |
3 Sep 2020 | USD | 4.66 | 4.8505 | 4.41 | 4.52 | 4.52 | -0.11 (-2.38%) | 242,417 |
2 Sep 2020 | USD | 4.57 | 4.675 | 4.45 | 4.63 | 4.63 | +0.08 (+1.76%) | 392,144 |
1 Sep 2020 | USD | 4.49 | 4.66 | 4.4 | 4.55 | 4.55 | 0.0 (0.0%) | 265,737 |
31 Aug 2020 | USD | 4.46 | 4.66 | 4.3485 | 4.55 | 4.55 | +0.04 (+0.89%) | 504,080 |
28 Aug 2020 | USD | 4.32 | 4.56 | 4.27 | 4.51 | 4.51 | +0.19 (+4.40%) | 532,871 |
27 Aug 2020 | USD | 4.44 | 4.54 | 4.25 | 4.32 | 4.32 | -0.18 (-4%) | 311,438 |
26 Aug 2020 | USD | 4.85 | 4.85 | 4.1101 | 4.5 | 4.5 | -0.325 (-6.74%) | 1,249,669 |
25 Aug 2020 | USD | 5.5 | 5.5 | 4.7514 | 4.825 | 4.825 | -0.655 (-11.95%) | 1,089,549 |
24 Aug 2020 | USD | 6.9 | 7.3 | 5.35 | 5.48 | 5.48 | -0.46 (-7.74%) | 2,680,811 |
21 Aug 2020 | USD | 5.82 | 6.01 | 5.65 | 5.94 | 5.94 | +0.1 (+1.71%) | 389,910 |
20 Aug 2020 | USD | 6.03 | 6.17 | 5.77 | 5.84 | 5.84 | -0.33 (-5.35%) | 318,632 |
19 Aug 2020 | USD | 6.24 | 6.42 | 6.09 | 6.17 | 6.17 | -0.08 (-1.28%) | 195,377 |
18 Aug 2020 | USD | 6.35 | 6.54 | 6.17 | 6.25 | 6.25 | -0.16 (-2.50%) | 196,409 |
17 Aug 2020 | USD | 6.64 | 6.64 | 6.3 | 6.41 | 6.41 | -0.24 (-3.61%) | 136,410 |
14 Aug 2020 | USD | 6.52 | 6.82 | 6.26 | 6.65 | 6.65 | -0.03 (-0.45%) | 218,977 |
13 Aug 2020 | USD | 7 | 7.0947 | 6.68 | 6.68 | 6.68 | -0.315 (-4.50%) | 290,120 |
12 Aug 2020 | USD | 6.98 | 7.23 | 6.83 | 6.995 | 6.995 | +0.165 (+2.42%) | 467,364 |
11 Aug 2020 | USD | 6.53 | 7.01 | 6.52 | 6.83 | 6.83 | +0.49 (+7.73%) | 441,322 |
10 Aug 2020 | USD | 6.22 | 6.64 | 6.15 | 6.34 | 6.34 | +0.21 (+3.43%) | 623,465 |
7 Aug 2020 | USD | 5.64 | 6.29 | 5.64 | 6.13 | 6.13 | +0.44 (+7.73%) | 338,861 |
6 Aug 2020 | USD | 6 | 6.01 | 5.6 | 5.69 | 5.69 | -0.29 (-4.85%) | 160,850 |
5 Aug 2020 | USD | 5.76 | 6.1 | 5.74 | 5.98 | 5.98 | +0.34 (+6.03%) | 220,410 |
4 Aug 2020 | USD | 5.6 | 5.75 | 5.38 | 5.64 | 5.64 | +0.05 (+0.89%) | 157,944 |
3 Aug 2020 | USD | 5.28 | 5.73 | 5.235 | 5.59 | 5.59 | +0.33 (+6.27%) | 220,289 |
31 Jul 2020 | USD | 5.48 | 5.6 | 5.11 | 5.26 | 5.26 | -0.32 (-5.73%) | 152,379 |
30 Jul 2020 | USD | 5.33 | 5.6 | 5.22 | 5.58 | 5.58 | +0.11 (+2.01%) | 205,322 |