Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | USD | 4.53 | 4.74 | 4.45 | 4.63 | 4.63 | +0.02 (+0.43%) | 60,600 |
23 Sep 2020 | USD | 4.67 | 4.81 | 4.41 | 4.61 | 4.61 | +0.08 (+1.77%) | 158,700 |
22 Sep 2020 | USD | 4.47 | 4.7 | 4.32 | 4.53 | 4.53 | +0.06 (+1.34%) | 225,400 |
21 Sep 2020 | USD | 4.08 | 4.49 | 3.82 | 4.47 | 4.47 | +0.58 (+14.91%) | 77,600 |
18 Sep 2020 | USD | 4.1 | 4.1 | 3.81 | 3.89 | 3.89 | -0.1 (-2.51%) | 25,200 |
17 Sep 2020 | USD | 4.2 | 4.38 | 3.94 | 3.99 | 3.99 | -0.21 (-5%) | 27,500 |
16 Sep 2020 | USD | 4 | 4.24 | 4 | 4.2 | 4.2 | +0.14 (+3.45%) | 41,784 |
15 Sep 2020 | USD | 3.92 | 4.125 | 3.87 | 4.06 | 4.06 | +0.21 (+5.45%) | 41,000 |
14 Sep 2020 | USD | 3.98 | 4.03 | 3.85 | 3.85 | 3.85 | -0.13 (-3.27%) | 21,000 |
11 Sep 2020 | USD | 3.9 | 4.01 | 3.85 | 3.98 | 3.98 | +0.1 (+2.58%) | 13,700 |
10 Sep 2020 | USD | 4 | 4.1 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 23,200 |
9 Sep 2020 | USD | 3.97 | 4.01 | 3.86 | 3.96 | 3.96 | +0.04 (+1.02%) | 15,900 |
8 Sep 2020 | USD | 3.89 | 4.11 | 3.86 | 3.92 | 3.92 | -0.06 (-1.51%) | 15,300 |
4 Sep 2020 | USD | 3.88 | 4.01 | 3.695 | 3.98 | 3.98 | +0.1 (+2.58%) | 27,300 |
3 Sep 2020 | USD | 4.04 | 4.25 | 3.79 | 3.88 | 3.88 | -0.28 (-6.73%) | 76,100 |
2 Sep 2020 | USD | 4.28 | 4.34 | 4.12 | 4.16 | 4.16 | -0.13 (-3.03%) | 58,700 |
1 Sep 2020 | USD | 4.33 | 4.49 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 35,000 |
31 Aug 2020 | USD | 4.43 | 4.51 | 4.29 | 4.33 | 4.33 | -0.13 (-2.91%) | 60,100 |
28 Aug 2020 | USD | 4.52 | 4.55 | 4.447 | 4.46 | 4.46 | +0.05 (+1.13%) | 19,700 |
27 Aug 2020 | USD | 4.46 | 4.51 | 4.2 | 4.41 | 4.41 | -0.05 (-1.12%) | 45,900 |
26 Aug 2020 | USD | 4.5 | 4.67 | 4.39 | 4.46 | 4.46 | 0.0 (0.0%) | 48,100 |
25 Aug 2020 | USD | 4.51 | 4.51 | 4.3 | 4.46 | 4.46 | -0.05 (-1.11%) | 41,000 |
24 Aug 2020 | USD | 4.6 | 4.67 | 4.405 | 4.51 | 4.51 | -0.01 (-0.22%) | 79,000 |
21 Aug 2020 | USD | 4.41 | 4.58 | 4.403 | 4.52 | 4.52 | +0.09 (+2.03%) | 86,500 |
20 Aug 2020 | USD | 4.35 | 4.51 | 4.28 | 4.43 | 4.43 | +0.06 (+1.37%) | 56,000 |
19 Aug 2020 | USD | 4.34 | 4.49 | 4.3 | 4.37 | 4.37 | +0.06 (+1.39%) | 59,100 |
18 Aug 2020 | USD | 4.06 | 4.33 | 4.06 | 4.31 | 4.31 | +0.28 (+6.95%) | 88,700 |
17 Aug 2020 | USD | 3.89 | 4.24 | 3.656 | 4.03 | 4.03 | +0.01 (+0.25%) | 131,800 |
14 Aug 2020 | USD | 3.89 | 4.7 | 3.78 | 4.02 | 4.02 | +0.14 (+3.61%) | 672,700 |
13 Aug 2020 | USD | 3.83 | 3.95 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 14,100 |