Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | USD | 3.78 | 3.88 | 3.64 | 3.83 | 3.83 | +0.02 (+0.52%) | 24,900 |
25 Aug 2020 | USD | 3.824 | 3.835 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 39,800 |
24 Aug 2020 | USD | 3.81 | 3.82 | 3.74 | 3.82 | 3.82 | +0.06 (+1.60%) | 52,900 |
21 Aug 2020 | USD | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 15,000 |
20 Aug 2020 | USD | 3.56 | 3.89 | 3.56 | 3.79 | 3.79 | +0.16 (+4.41%) | 26,800 |
19 Aug 2020 | USD | 3.89 | 4.11 | 3.57 | 3.63 | 3.63 | -0.25 (-6.44%) | 106,200 |
18 Aug 2020 | USD | 3.89 | 3.91 | 3.73 | 3.88 | 3.88 | +0.03 (+0.78%) | 39,200 |
17 Aug 2020 | USD | 3.95 | 3.99 | 3.79 | 3.85 | 3.85 | -0.03 (-0.77%) | 55,300 |
14 Aug 2020 | USD | 3.88 | 4.097 | 3.86 | 3.88 | 3.88 | +0.03 (+0.78%) | 40,600 |
13 Aug 2020 | USD | 3.59 | 4.1 | 3.55 | 3.85 | 3.85 | +0.26 (+7.24%) | 341,900 |
12 Aug 2020 | USD | 3.65 | 3.69 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 154,500 |
11 Aug 2020 | USD | 3.51 | 3.71 | 3.49 | 3.64 | 3.64 | +0.18 (+5.20%) | 112,600 |
10 Aug 2020 | USD | 3.45 | 3.52 | 3.42 | 3.46 | 3.46 | +0.07 (+2.06%) | 135,600 |
7 Aug 2020 | USD | 3.4 | 3.52 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 52,400 |
6 Aug 2020 | USD | 3.38 | 3.52 | 3.379 | 3.48 | 3.48 | +0.08 (+2.35%) | 62,600 |
5 Aug 2020 | USD | 3.48 | 3.48 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 52,700 |
4 Aug 2020 | USD | 3.37 | 3.47 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 54,300 |
3 Aug 2020 | USD | 3.33 | 3.46 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 33,500 |
31 Jul 2020 | USD | 3.6 | 3.6 | 3.15 | 3.36 | 3.36 | -0.09 (-2.61%) | 166,200 |
30 Jul 2020 | USD | 3.6 | 3.61 | 3.44 | 3.45 | 3.45 | -0.15 (-4.17%) | 62,523 |
29 Jul 2020 | USD | 3.67 | 3.69 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 34,656 |
28 Jul 2020 | USD | 3.76 | 3.88 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 30,709 |
27 Jul 2020 | USD | 3.74 | 3.8 | 3.68 | 3.69 | 3.69 | +0.04 (+1.10%) | 38,115 |
24 Jul 2020 | USD | 3.73 | 3.7999 | 3.6 | 3.65 | 3.65 | -0.15 (-3.95%) | 154,291 |
23 Jul 2020 | USD | 3.9 | 3.98 | 3.77 | 3.8 | 3.8 | -0.1 (-2.56%) | 261,601 |
22 Jul 2020 | USD | 3.77 | 3.96 | 3.77 | 3.9 | 3.9 | +0.06 (+1.56%) | 48,997 |
21 Jul 2020 | USD | 4.09 | 4.09 | 3.76 | 3.84 | 3.84 | -0.12 (-3.03%) | 27,849 |
20 Jul 2020 | USD | 4 | 4.09 | 3.88 | 3.96 | 3.96 | -0.27 (-6.38%) | 165,877 |
17 Jul 2020 | USD | 3.91 | 4.26 | 3.749 | 4.23 | 4.23 | +0.26 (+6.55%) | 163,800 |
16 Jul 2020 | USD | 4.07 | 4.07 | 3.95 | 3.97 | 3.97 | -0.17 (-4.11%) | 13,402 |