Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 3.8 | 3.93 | 3.68 | 3.81 | 3.81 | +0.05 (+1.33%) | 818,045 |
17 Sep 2020 | USD | 3.65 | 3.77 | 3.64 | 3.76 | 3.76 | +0.1 (+2.73%) | 365,264 |
16 Sep 2020 | USD | 3.68 | 3.73 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 230,116 |
15 Sep 2020 | USD | 3.67 | 3.73 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 339,687 |
14 Sep 2020 | USD | 3.7 | 3.74 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 400,265 |
11 Sep 2020 | USD | 3.85 | 3.87 | 3.68 | 3.68 | 3.68 | -0.17 (-4.42%) | 514,267 |
10 Sep 2020 | USD | 3.9 | 3.97 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 335,199 |
9 Sep 2020 | USD | 3.95 | 3.95 | 3.795 | 3.87 | 3.87 | +0.02 (+0.52%) | 365,074 |
8 Sep 2020 | USD | 3.76 | 3.95 | 3.67 | 3.85 | 3.85 | -0.01 (-0.26%) | 362,386 |
4 Sep 2020 | USD | 3.9 | 3.95 | 3.705 | 3.86 | 3.86 | -0.06 (-1.53%) | 374,190 |
3 Sep 2020 | USD | 4.08 | 4.14 | 3.9 | 3.92 | 3.92 | -0.21 (-5.08%) | 299,074 |
2 Sep 2020 | USD | 4.1 | 4.1454 | 3.99 | 4.13 | 4.13 | +0.03 (+0.73%) | 350,437 |
1 Sep 2020 | USD | 3.99 | 4.115 | 3.96 | 4.1 | 4.1 | +0.09 (+2.24%) | 355,973 |
31 Aug 2020 | USD | 4.12 | 4.15 | 4.01 | 4.01 | 4.01 | -0.14 (-3.37%) | 265,455 |
28 Aug 2020 | USD | 4.01 | 4.16 | 3.98 | 4.15 | 4.15 | +0.13 (+3.23%) | 326,970 |
27 Aug 2020 | USD | 4.03 | 4.07 | 3.93 | 4.02 | 4.02 | -0.01 (-0.25%) | 666,932 |
26 Aug 2020 | USD | 4.02 | 4.04 | 3.96 | 4.03 | 4.03 | 0.0 (0.0%) | 418,817 |
25 Aug 2020 | USD | 4.1 | 4.11 | 3.88 | 4.03 | 4.03 | -0.04 (-0.98%) | 546,253 |
24 Aug 2020 | USD | 4.12 | 4.1368 | 3.99 | 4.07 | 4.07 | 0.0 (0.0%) | 393,466 |
21 Aug 2020 | USD | 4.09 | 4.1 | 3.97 | 4.07 | 4.07 | -0.04 (-0.97%) | 442,254 |
20 Aug 2020 | USD | 4.06 | 4.17 | 4 | 4.11 | 4.11 | -0.01 (-0.24%) | 295,214 |
19 Aug 2020 | USD | 4.07 | 4.23 | 4.045 | 4.12 | 4.12 | +0.06 (+1.48%) | 321,568 |
18 Aug 2020 | USD | 4.16 | 4.16 | 4.05 | 4.06 | 4.06 | -0.11 (-2.64%) | 444,069 |
17 Aug 2020 | USD | 4.36 | 4.38 | 4.15 | 4.17 | 4.17 | -0.19 (-4.36%) | 350,453 |
14 Aug 2020 | USD | 4.28 | 4.36 | 4.25 | 4.36 | 4.36 | +0.03 (+0.69%) | 234,918 |
13 Aug 2020 | USD | 4.17 | 4.36 | 4.1346 | 4.33 | 4.33 | +0.15 (+3.59%) | 345,789 |
12 Aug 2020 | USD | 4.37 | 4.4538 | 4.15 | 4.18 | 4.18 | -0.15 (-3.46%) | 794,935 |
11 Aug 2020 | USD | 4.47 | 4.66 | 4.29 | 4.33 | 4.33 | -0.06 (-1.37%) | 734,368 |
10 Aug 2020 | USD | 4.18 | 4.46 | 4.18 | 4.39 | 4.39 | +0.24 (+5.78%) | 614,907 |
7 Aug 2020 | USD | 4 | 4.195 | 4 | 4.15 | 4.15 | +0.14 (+3.49%) | 434,900 |