Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 4.03 | 4.275 | 3.99 | 4.19 | 4.19 | +0.24 (+6.08%) | 1,384,325 |
14 Sep 2020 | USD | 4.05 | 4.0695 | 3.77 | 3.95 | 3.95 | -0.04 (-1.00%) | 1,171,004 |
11 Sep 2020 | USD | 4.13 | 4.13 | 3.9 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,159,864 |
10 Sep 2020 | USD | 4.54 | 4.54 | 4.07 | 4.07 | 4.07 | -0.37 (-8.33%) | 1,329,859 |
9 Sep 2020 | USD | 4.72 | 4.735 | 4.41 | 4.44 | 4.44 | -0.25 (-5.33%) | 883,923 |
8 Sep 2020 | USD | 5.16 | 5.19 | 4.69 | 4.69 | 4.69 | -0.63 (-11.84%) | 1,568,418 |
4 Sep 2020 | USD | 5.39 | 5.41 | 5.1 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,103,487 |
3 Sep 2020 | USD | 5.12 | 5.45 | 5.11 | 5.33 | 5.33 | +0.13 (+2.50%) | 1,292,642 |
2 Sep 2020 | USD | 5.28 | 5.33 | 5.13 | 5.2 | 5.2 | -0.15 (-2.80%) | 1,225,613 |
1 Sep 2020 | USD | 5.26 | 5.385 | 5.12 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,428,132 |
31 Aug 2020 | USD | 5.43 | 5.49 | 5.245 | 5.39 | 5.39 | -0.03 (-0.55%) | 1,987,470 |
28 Aug 2020 | USD | 5.3 | 5.43 | 5.14 | 5.42 | 5.42 | +0.13 (+2.46%) | 1,076,960 |
27 Aug 2020 | USD | 5.23 | 5.34 | 5.115 | 5.29 | 5.29 | +0.11 (+2.12%) | 1,076,755 |
26 Aug 2020 | USD | 5.57 | 5.61 | 5.13 | 5.18 | 5.18 | -0.18 (-3.36%) | 1,243,620 |
25 Aug 2020 | USD | 5.53 | 5.66 | 5.28 | 5.36 | 5.36 | -0.04 (-0.74%) | 1,227,654 |
24 Aug 2020 | USD | 5.09 | 5.43 | 4.96 | 5.4 | 5.4 | +0.38 (+7.57%) | 1,759,315 |
21 Aug 2020 | USD | 5.3 | 5.35 | 4.945 | 5.02 | 5.02 | -0.32 (-5.99%) | 1,426,860 |
20 Aug 2020 | USD | 5.66 | 5.68 | 5.32 | 5.34 | 5.34 | -0.42 (-7.29%) | 1,277,075 |
19 Aug 2020 | USD | 5.87 | 5.99 | 5.66 | 5.76 | 5.76 | -0.15 (-2.54%) | 909,193 |
18 Aug 2020 | USD | 6.07 | 6.15 | 5.89 | 5.91 | 5.91 | -0.21 (-3.43%) | 749,916 |
17 Aug 2020 | USD | 5.97 | 6.16 | 5.915 | 6.12 | 6.12 | +0.05 (+0.82%) | 953,204 |
14 Aug 2020 | USD | 5.9 | 6.15 | 5.88 | 6.07 | 6.07 | +0.03 (+0.50%) | 544,551 |
13 Aug 2020 | USD | 6.2 | 6.2 | 5.955 | 6.04 | 6.04 | -0.1 (-1.63%) | 700,385 |
12 Aug 2020 | USD | 6.39 | 6.39 | 6.09 | 6.14 | 6.14 | -0.08 (-1.29%) | 992,346 |
11 Aug 2020 | USD | 6.4 | 6.55 | 6.2 | 6.22 | 6.22 | +0.08 (+1.30%) | 1,170,264 |
10 Aug 2020 | USD | 5.89 | 6.3 | 5.88 | 6.14 | 6.14 | +0.27 (+4.60%) | 1,126,721 |
7 Aug 2020 | USD | 5.64 | 5.88 | 5.6191 | 5.87 | 5.87 | +0.21 (+3.71%) | 1,265,671 |
6 Aug 2020 | USD | 6.04 | 6.07 | 5.61 | 5.66 | 5.66 | -0.43 (-7.06%) | 1,185,774 |
5 Aug 2020 | USD | 5.77 | 6.09 | 5.7 | 6.09 | 6.09 | +0.49 (+8.75%) | 1,639,364 |
4 Aug 2020 | USD | 5.53 | 5.69 | 5.48 | 5.6 | 5.6 | +0.11 (+2.00%) | 1,346,134 |