Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 4.86 | 4.86 | 4.61 | 4.66 | 46.6 | -0.14 (-2.92%) | 27,341 |
18 Aug 2020 | USD | 4.73 | 4.83 | 4.67 | 4.8 | 48 | +0.09 (+1.91%) | 33,611 |
17 Aug 2020 | USD | 4.82 | 4.85 | 4.71 | 4.71 | 47.1 | -0.05 (-1.05%) | 28,487 |
14 Aug 2020 | USD | 4.8 | 4.93 | 4.69 | 4.76 | 47.6 | +0.04 (+0.85%) | 44,646 |
13 Aug 2020 | USD | 4.77 | 4.96 | 4.67 | 4.72 | 47.2 | -0.03 (-0.63%) | 40,753 |
12 Aug 2020 | USD | 4.89 | 4.92 | 4.64 | 4.75 | 47.5 | -0.06 (-1.25%) | 55,470 |
11 Aug 2020 | USD | 4.9 | 5.15 | 4.8 | 4.81 | 48.1 | -0.1 (-2.04%) | 39,225 |
10 Aug 2020 | USD | 4.82 | 5.04 | 4.7 | 4.91 | 49.1 | +0.19 (+4.03%) | 41,238 |
7 Aug 2020 | USD | 4.8 | 5.0791 | 4.69 | 4.72 | 47.2 | -0.11 (-2.28%) | 64,778 |
6 Aug 2020 | USD | 4.83 | 4.85 | 4.46 | 4.83 | 48.3 | -0.06 (-1.23%) | 193,196 |
5 Aug 2020 | USD | 5.07 | 5.17 | 4.785 | 4.89 | 48.9 | -0.14 (-2.78%) | 66,497 |
4 Aug 2020 | USD | 5.1 | 5.18 | 4.96 | 5.03 | 50.3 | -0.03 (-0.59%) | 27,630 |
3 Aug 2020 | USD | 5.14 | 5.2 | 4.8 | 5.06 | 50.6 | -0.08 (-1.56%) | 39,680 |
31 Jul 2020 | USD | 5 | 5.17 | 4.71 | 5.14 | 51.4 | +0.19 (+3.84%) | 61,876 |
30 Jul 2020 | USD | 5.05 | 5.05 | 4.76 | 4.95 | 49.5 | -0.11 (-2.17%) | 53,361 |
29 Jul 2020 | USD | 5.27 | 5.3 | 5.04 | 5.06 | 50.6 | -0.17 (-3.25%) | 36,625 |
28 Jul 2020 | USD | 5.25 | 5.37 | 5.1101 | 5.23 | 52.3 | 0.0 (0.0%) | 21,326 |
27 Jul 2020 | USD | 5.41 | 5.415 | 5.16 | 5.23 | 52.3 | -0.08 (-1.51%) | 23,294 |
24 Jul 2020 | USD | 5.38 | 5.46 | 5.2 | 5.31 | 53.1 | -0.05 (-0.93%) | 28,788 |
23 Jul 2020 | USD | 5.59 | 5.78 | 5.25 | 5.36 | 53.6 | -0.22 (-3.94%) | 27,897 |
22 Jul 2020 | USD | 5.5 | 5.84 | 5.44 | 5.58 | 55.8 | +0.13 (+2.39%) | 32,561 |
21 Jul 2020 | USD | 5.43 | 5.6657 | 5.1501 | 5.45 | 54.5 | +0.04 (+0.74%) | 39,598 |
20 Jul 2020 | USD | 5.58 | 5.69 | 5.26 | 5.41 | 54.1 | -0.07 (-1.28%) | 34,344 |
17 Jul 2020 | USD | 5.41 | 5.57 | 5.3353 | 5.48 | 54.8 | +0.07 (+1.29%) | 23,457 |
16 Jul 2020 | USD | 5.63 | 5.69 | 5.32 | 5.41 | 54.1 | -0.24 (-4.25%) | 27,673 |
15 Jul 2020 | USD | 5.3 | 5.7 | 5.19 | 5.65 | 56.5 | +0.53 (+10.35%) | 54,734 |
14 Jul 2020 | USD | 5.37 | 5.4699 | 4.98 | 5.12 | 51.2 | -0.24 (-4.48%) | 61,174 |
13 Jul 2020 | USD | 5.35 | 5.65 | 5.11 | 5.36 | 53.6 | +0.05 (+0.94%) | 65,766 |
10 Jul 2020 | USD | 5.69 | 5.72 | 5.24 | 5.31 | 53.1 | -0.38 (-6.68%) | 46,060 |
9 Jul 2020 | USD | 5.21 | 5.76 | 5.1 | 5.69 | 56.9 | +0.49 (+9.42%) | 77,792 |