Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | USD | 4.28 | 4.5 | 4.25 | 4.32 | 108 | -0.05 (-1.14%) | 113,300 |
16 Sep 2020 | USD | 4.46 | 4.58 | 4.3 | 4.37 | 109.25 | -0.16 (-3.53%) | 118,300 |
15 Sep 2020 | USD | 4.65 | 4.73 | 4.5 | 4.53 | 113.25 | -0.18 (-3.82%) | 138,300 |
14 Sep 2020 | USD | 4.51 | 4.81 | 4.38 | 4.71 | 117.75 | +0.13 (+2.84%) | 162,000 |
11 Sep 2020 | USD | 4.4 | 4.76 | 4.38 | 4.58 | 114.5 | +0.15 (+3.39%) | 193,200 |
10 Sep 2020 | USD | 4.25 | 4.63 | 4.17 | 4.43 | 110.75 | +0.18 (+4.24%) | 179,400 |
9 Sep 2020 | USD | 4.19 | 4.4 | 4.13 | 4.25 | 106.25 | +0.06 (+1.43%) | 137,600 |
8 Sep 2020 | USD | 4.13 | 4.3 | 4.08 | 4.19 | 104.75 | +0.01 (+0.24%) | 101,900 |
4 Sep 2020 | USD | 4.12 | 4.27 | 4.09 | 4.18 | 104.5 | 0.0 (0.0%) | 137,500 |
3 Sep 2020 | USD | 4.1 | 4.27 | 4.06 | 4.18 | 104.5 | +0.04 (+0.97%) | 196,600 |
2 Sep 2020 | USD | 4.28 | 4.314 | 4.12 | 4.14 | 103.5 | -0.19 (-4.39%) | 124,500 |
1 Sep 2020 | USD | 4.23 | 4.38 | 4.17 | 4.33 | 108.25 | +0.09 (+2.12%) | 103,000 |
31 Aug 2020 | USD | 4.15 | 4.29 | 4.12 | 4.24 | 106 | +0.06 (+1.44%) | 120,100 |
28 Aug 2020 | USD | 4.25 | 4.339 | 4.16 | 4.18 | 104.5 | -0.03 (-0.71%) | 135,200 |
27 Aug 2020 | USD | 4.08 | 4.32 | 4.08 | 4.21 | 105.25 | +0.04 (+0.96%) | 176,200 |
26 Aug 2020 | USD | 4.28 | 4.5 | 4.07 | 4.17 | 104.25 | -0.12 (-2.80%) | 259,100 |
25 Aug 2020 | USD | 4.06 | 4.71 | 4.06 | 4.29 | 107.25 | +0.22 (+5.41%) | 705,400 |
24 Aug 2020 | USD | 4.34 | 4.36 | 4 | 4.07 | 101.75 | -0.33 (-7.50%) | 437,500 |
21 Aug 2020 | USD | 4.46 | 4.76 | 4.3 | 4.4 | 110 | -0.14 (-3.08%) | 389,300 |
20 Aug 2020 | USD | 5.35 | 5.4 | 4.51 | 4.54 | 113.5 | -0.94 (-17.15%) | 1,192,000 |
19 Aug 2020 | USD | 6.3 | 6.84 | 5.35 | 5.48 | 137 | +0.06 (+1.11%) | 6,551,600 |
18 Aug 2020 | USD | 3.88 | 5.99 | 3.85 | 5.42 | 135.5 | +1.27 (+30.60%) | 5,439,600 |
17 Aug 2020 | USD | 3.98 | 4.22 | 3.93 | 4.15 | 103.75 | +0.24 (+6.14%) | 163,300 |
14 Aug 2020 | USD | 3.6 | 3.91 | 3.6 | 3.91 | 97.75 | +0.31 (+8.61%) | 194,400 |
13 Aug 2020 | USD | 3.75 | 3.8 | 3.58 | 3.6 | 90 | -0.18 (-4.76%) | 187,200 |
12 Aug 2020 | USD | 3.8 | 3.88 | 3.745 | 3.78 | 94.5 | -0.05 (-1.31%) | 90,700 |
11 Aug 2020 | USD | 3.905 | 3.939 | 3.83 | 3.83 | 95.75 | -0.04 (-1.03%) | 39,100 |
10 Aug 2020 | USD | 3.94 | 3.97 | 3.81 | 3.87 | 96.75 | -0.07 (-1.78%) | 60,700 |
7 Aug 2020 | USD | 3.84 | 4 | 3.82 | 3.94 | 98.5 | +0.1 (+2.60%) | 126,400 |
6 Aug 2020 | USD | 3.77 | 3.92 | 3.745 | 3.84 | 96 | +0.07 (+1.86%) | 78,700 |