Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | USD | 3.87 | 3.924 | 3.75 | 3.85 | 3.85 | -0.08 (-2.04%) | 22,800 |
11 Aug 2020 | USD | 3.77 | 4.07 | 3.73 | 3.93 | 3.93 | +0.21 (+5.65%) | 33,000 |
10 Aug 2020 | USD | 3.75 | 3.97 | 3.68 | 3.72 | 3.72 | -0.06 (-1.59%) | 72,400 |
7 Aug 2020 | USD | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 19,600 |
6 Aug 2020 | USD | 3.89 | 3.98 | 3.83 | 3.85 | 3.85 | -0.09 (-2.28%) | 26,500 |
5 Aug 2020 | USD | 3.94 | 3.99 | 3.74 | 3.94 | 3.94 | +0.07 (+1.81%) | 69,500 |
4 Aug 2020 | USD | 4.11 | 4.11 | 3.81 | 3.87 | 3.87 | -0.12 (-3.01%) | 32,200 |
3 Aug 2020 | USD | 3.5 | 4.16 | 3.5 | 3.99 | 3.99 | +0.53 (+15.32%) | 95,200 |
31 Jul 2020 | USD | 4.5 | 4.5 | 3.43 | 3.46 | 3.46 | -0.54 (-13.50%) | 70,400 |
30 Jul 2020 | USD | 4.5 | 4.5 | 3.8592 | 4 | 4 | -0.74 (-15.61%) | 175,075 |
29 Jul 2020 | USD | 4.55 | 4.91 | 4.55 | 4.74 | 4.74 | +0.23 (+5.10%) | 167,019 |
28 Jul 2020 | USD | 4.29 | 4.55 | 4.28 | 4.51 | 4.51 | +0.21 (+4.88%) | 38,846 |
27 Jul 2020 | USD | 4.2 | 4.4 | 4.12 | 4.3 | 4.3 | +0.05 (+1.18%) | 26,045 |
24 Jul 2020 | USD | 4.37 | 4.43 | 4.23 | 4.25 | 4.25 | -0.11 (-2.52%) | 20,847 |
23 Jul 2020 | USD | 4.5 | 4.66 | 4.22 | 4.36 | 4.36 | -0.13 (-2.90%) | 109,372 |
22 Jul 2020 | USD | 4.26 | 4.73 | 4.26 | 4.49 | 4.49 | +0.26 (+6.15%) | 82,857 |
21 Jul 2020 | USD | 4.5 | 4.62 | 4.16 | 4.23 | 4.23 | -0.23 (-5.16%) | 76,892 |
20 Jul 2020 | USD | 4.25 | 4.5 | 4.18 | 4.46 | 4.46 | +0.21 (+4.94%) | 77,199 |
17 Jul 2020 | USD | 3.75 | 4.45 | 3.71 | 4.25 | 4.25 | +0.48 (+12.73%) | 166,200 |
16 Jul 2020 | USD | 3.39 | 3.8 | 3.34 | 3.77 | 3.77 | +0.37 (+10.88%) | 47,700 |
15 Jul 2020 | USD | 3.49 | 3.589 | 3.4 | 3.4 | 3.4 | +0.01 (+0.29%) | 78,500 |
14 Jul 2020 | USD | 3.45 | 3.56 | 3.31 | 3.39 | 3.39 | -0.15 (-4.24%) | 68,100 |
13 Jul 2020 | USD | 3.4 | 3.72 | 3.335 | 3.54 | 3.54 | +0.23 (+6.95%) | 98,200 |
10 Jul 2020 | USD | 3.17 | 3.33 | 3.08 | 3.31 | 3.31 | +0.07 (+2.16%) | 58,500 |
9 Jul 2020 | USD | 3.33 | 3.33 | 3.12 | 3.24 | 3.24 | -0.03 (-0.92%) | 36,200 |
8 Jul 2020 | USD | 3.11 | 3.3 | 3.1 | 3.27 | 3.27 | +0.19 (+6.17%) | 41,100 |
7 Jul 2020 | USD | 3.31 | 3.37 | 3.02 | 3.08 | 3.08 | -0.25 (-7.51%) | 86,900 |
6 Jul 2020 | USD | 3.28 | 3.37 | 3.135 | 3.33 | 3.33 | +0.13 (+4.06%) | 41,800 |
2 Jul 2020 | USD | 3.24 | 3.33 | 3.11 | 3.2 | 3.2 | +0.02 (+0.63%) | 62,800 |
1 Jul 2020 | USD | 3.44 | 3.44 | 3.14 | 3.18 | 3.18 | -0.18 (-5.36%) | 36,300 |