Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | USD | 4.64 | 4.64 | 4.4927 | 4.5121 | 4.5121 | +0.044 (+0.98%) | 31,425 |
27 Aug 2020 | USD | 4.6779 | 4.6779 | 4.4 | 4.4685 | 4.4685 | -0.027 (-0.61%) | 14,987 |
26 Aug 2020 | USD | 4.4906 | 4.518 | 4.49 | 4.4957 | 4.4957 | -0.013 (-0.28%) | 11,360 |
25 Aug 2020 | USD | 4.5 | 4.5615 | 4.5 | 4.5082 | 4.5082 | -0.029 (-0.64%) | 1,097 |
24 Aug 2020 | USD | 4.5394 | 4.6107 | 4.5 | 4.5374 | 4.5374 | -0.093 (-2%) | 11,946 |
21 Aug 2020 | USD | 4.8511 | 4.86 | 4.5974 | 4.63 | 4.63 | -0.3 (-6.09%) | 9,640 |
20 Aug 2020 | USD | 4.8589 | 4.9826 | 4.82 | 4.93 | 4.93 | +0.056 (+1.14%) | 39,697 |
19 Aug 2020 | USD | 5.0276 | 5.0276 | 4.82 | 4.8742 | 4.8742 | -0.13 (-2.60%) | 8,106 |
18 Aug 2020 | USD | 5.2957 | 5.2957 | 4.9144 | 5.0042 | 5.0042 | -0.184 (-3.55%) | 46,054 |
17 Aug 2020 | USD | 5.3643 | 5.3643 | 5.1685 | 5.1883 | 5.1883 | -0.057 (-1.09%) | 37,797 |
14 Aug 2020 | USD | 5.29 | 5.29 | 5.15 | 5.2453 | 5.2453 | +0.415 (+8.60%) | 35,382 |
13 Aug 2020 | USD | 4.9929 | 4.9971 | 4.822 | 4.83 | 4.83 | -0.09 (-1.84%) | 59,523 |
12 Aug 2020 | USD | 4.68 | 4.9573 | 4.68 | 4.9204 | 4.9204 | +0.328 (+7.13%) | 34,609 |
11 Aug 2020 | USD | 4.91 | 4.91 | 4.5687 | 4.5929 | 4.5929 | -0.58 (-11.22%) | 54,976 |
10 Aug 2020 | USD | 5.0436 | 5.1733 | 5.0436 | 5.1733 | 5.1733 | +0.172 (+3.45%) | 39,565 |
7 Aug 2020 | USD | 4.886 | 5.07 | 4.886 | 5.001 | 5.001 | -0.187 (-3.60%) | 15,355 |
6 Aug 2020 | USD | 5.3317 | 5.35 | 5 | 5.188 | 5.188 | +0.091 (+1.79%) | 261,035 |
5 Aug 2020 | USD | 4.75 | 5.1241 | 4.72 | 5.097 | 5.097 | +0.477 (+10.33%) | 228,590 |
4 Aug 2020 | USD | 4.49 | 4.8161 | 4.49 | 4.6198 | 4.6198 | +0.02 (+0.43%) | 117,078 |
3 Aug 2020 | USD | 4.35 | 4.6 | 4.35 | 4.6 | 4.6 | +0.371 (+8.77%) | 7,900 |
31 Jul 2020 | USD | 3.8501 | 4.446 | 3.8501 | 4.2292 | 4.2292 | +0.439 (+11.59%) | 331,931 |
30 Jul 2020 | USD | 3.6044 | 3.79 | 3.597 | 3.79 | 3.79 | +0.17 (+4.70%) | 26,056 |
29 Jul 2020 | USD | 3.65 | 3.65 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 11,944 |
28 Jul 2020 | USD | 3.65 | 3.7413 | 3.65 | 3.7 | 3.7 | +0.001 (+0.03%) | 18,442 |
27 Jul 2020 | USD | 3.9235 | 3.98 | 3.6774 | 3.699 | 3.699 | +0.099 (+2.75%) | 50,574 |
24 Jul 2020 | USD | 3.662 | 3.6803 | 3.5792 | 3.6 | 3.6 | -0.072 (-1.96%) | 32,690 |
23 Jul 2020 | USD | 3.59 | 3.6721 | 3.4968 | 3.6721 | 3.6721 | +0.076 (+2.12%) | 7,800 |
22 Jul 2020 | USD | 3.5 | 3.6106 | 3.47 | 3.596 | 3.596 | +0.233 (+6.92%) | 21,467 |
21 Jul 2020 | USD | 3.1167 | 3.5074 | 3.1092 | 3.3634 | 3.3634 | +0.266 (+8.59%) | 63,323 |
20 Jul 2020 | USD | 2.9252 | 3.1121 | 2.9252 | 3.0974 | 3.0974 | +0.237 (+8.30%) | 42,018 |