Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 3.2 | 3.2559 | 2.95 | 2.95 | 2.95 | -0.11 (-3.59%) | 254,754 |
14 Sep 2020 | USD | 3.03 | 3.14 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 55,546 |
11 Sep 2020 | USD | 3.16 | 3.19 | 3.01 | 3.07 | 3.07 | -0.09 (-2.85%) | 71,875 |
10 Sep 2020 | USD | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | +0.23 (+7.85%) | 37,396 |
9 Sep 2020 | USD | 3.17 | 3.19 | 2.91 | 2.93 | 2.93 | -0.23 (-7.28%) | 295,628 |
8 Sep 2020 | USD | 3.34 | 3.36 | 3.12 | 3.16 | 3.16 | -0.06 (-1.86%) | 127,810 |
4 Sep 2020 | USD | 3.13 | 3.2901 | 3.08 | 3.22 | 3.22 | +0.07 (+2.22%) | 89,256 |
3 Sep 2020 | USD | 3.49 | 3.525 | 3.109 | 3.15 | 3.15 | -0.32 (-9.22%) | 203,505 |
2 Sep 2020 | USD | 3.33 | 3.49 | 3.33 | 3.47 | 3.47 | +0.09 (+2.66%) | 55,563 |
1 Sep 2020 | USD | 3.5 | 3.5199 | 3.3 | 3.38 | 3.38 | -0.11 (-3.15%) | 105,537 |
31 Aug 2020 | USD | 3.45 | 3.51 | 3.38 | 3.49 | 3.49 | +0.03 (+0.87%) | 57,223 |
28 Aug 2020 | USD | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 74,743 |
27 Aug 2020 | USD | 3.51 | 3.56 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 40,625 |
26 Aug 2020 | USD | 3.65 | 3.65 | 3.49 | 3.5 | 3.5 | -0.2 (-5.41%) | 63,029 |
25 Aug 2020 | USD | 3.62 | 3.73 | 3.46 | 3.7 | 3.7 | +0.01 (+0.27%) | 68,029 |
24 Aug 2020 | USD | 3.64 | 3.75 | 3.4 | 3.69 | 3.69 | +0.05 (+1.37%) | 129,182 |
21 Aug 2020 | USD | 3.79 | 3.79 | 3.6 | 3.64 | 3.64 | -0.16 (-4.21%) | 55,414 |
20 Aug 2020 | USD | 3.76 | 3.8 | 3.68 | 3.8 | 3.8 | +0.03 (+0.80%) | 56,670 |
19 Aug 2020 | USD | 3.85 | 3.88 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 47,704 |
18 Aug 2020 | USD | 3.87 | 3.92 | 3.68 | 3.83 | 3.83 | -0.05 (-1.29%) | 77,419 |
17 Aug 2020 | USD | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | +0.13 (+3.47%) | 51,259 |
14 Aug 2020 | USD | 3.67 | 3.775 | 3.62 | 3.75 | 3.75 | +0.11 (+3.02%) | 84,191 |
13 Aug 2020 | USD | 3.71 | 3.7596 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 73,963 |
12 Aug 2020 | USD | 3.79 | 3.87 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 61,138 |
11 Aug 2020 | USD | 4.02 | 4.02 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 53,757 |
10 Aug 2020 | USD | 3.82 | 4.04 | 3.76 | 3.98 | 3.98 | +0.13 (+3.38%) | 60,992 |
7 Aug 2020 | USD | 3.85 | 3.93 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 83,191 |
6 Aug 2020 | USD | 3.96 | 3.98 | 3.8201 | 3.88 | 3.88 | -0.07 (-1.77%) | 39,300 |
5 Aug 2020 | USD | 3.98 | 4.06 | 3.88 | 3.95 | 3.95 | -0.02 (-0.50%) | 44,212 |
4 Aug 2020 | USD | 3.83 | 4.008 | 3.83 | 3.97 | 3.97 | +0.11 (+2.85%) | 78,483 |