Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2020 | USD | 3.98 | 3.98 | 3.81 | 3.91 | 3.91 | +0.09 (+2.36%) | 233,700 |
24 Aug 2020 | USD | 4.26 | 4.335 | 3.82 | 3.82 | 3.82 | -0.35 (-8.39%) | 635,400 |
21 Aug 2020 | USD | 4.35 | 4.5 | 4.17 | 4.17 | 4.17 | -0.16 (-3.70%) | 386,300 |
20 Aug 2020 | USD | 4.48 | 4.89 | 4.16 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,482,700 |
19 Aug 2020 | USD | 4.4 | 4.43 | 4.19 | 4.36 | 4.36 | +0.18 (+4.31%) | 1,050,155 |
18 Aug 2020 | USD | 4.1 | 4.44 | 4.1 | 4.18 | 4.18 | +0.44 (+11.76%) | 2,137,000 |
17 Aug 2020 | USD | 3.35 | 3.84 | 3.35 | 3.74 | 3.74 | +0.38 (+11.31%) | 308,400 |
14 Aug 2020 | USD | 3.39 | 3.42 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 57,500 |
13 Aug 2020 | USD | 3.3 | 3.45 | 3.3 | 3.39 | 3.39 | +0.08 (+2.42%) | 135,200 |
12 Aug 2020 | USD | 3.35 | 3.47 | 3.27 | 3.31 | 3.31 | -0.04 (-1.19%) | 102,300 |
11 Aug 2020 | USD | 3.32 | 3.59 | 3.28 | 3.35 | 3.35 | +0.11 (+3.40%) | 157,600 |
10 Aug 2020 | USD | 3.58 | 3.58 | 3.2 | 3.24 | 3.24 | -0.32 (-8.99%) | 459,100 |
7 Aug 2020 | USD | 3.59 | 3.62 | 3.4 | 3.56 | 3.56 | -0.02 (-0.56%) | 166,300 |
6 Aug 2020 | USD | 3.76 | 3.77 | 3.57 | 3.58 | 3.58 | -0.15 (-4.02%) | 138,100 |
5 Aug 2020 | USD | 3.43 | 3.83 | 3.43 | 3.73 | 3.73 | +0.18 (+5.07%) | 360,900 |
4 Aug 2020 | USD | 3.45 | 3.63 | 3.33 | 3.55 | 3.55 | +0.14 (+4.11%) | 318,000 |
3 Aug 2020 | USD | 3.56 | 3.57 | 3.31 | 3.41 | 3.41 | -0.1 (-2.85%) | 481,600 |
31 Jul 2020 | USD | 3.7 | 3.725 | 3.43 | 3.51 | 3.51 | -0.13 (-3.57%) | 329,500 |
30 Jul 2020 | USD | 3.62 | 3.77 | 3.5 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,201,812 |
29 Jul 2020 | USD | 4.04 | 4.06 | 3.61 | 3.62 | 3.62 | -0.4 (-9.95%) | 586,902 |
28 Jul 2020 | USD | 4.03 | 4.1 | 3.95 | 4.02 | 4.02 | -0.03 (-0.74%) | 197,383 |
27 Jul 2020 | USD | 4.11 | 4.18 | 3.93 | 4.05 | 4.05 | -0.05 (-1.22%) | 142,591 |
24 Jul 2020 | USD | 3.95 | 4.18 | 3.89 | 4.1 | 4.1 | +0.08 (+1.99%) | 183,563 |
23 Jul 2020 | USD | 4.2 | 4.32 | 3.96 | 4.02 | 4.02 | -0.16 (-3.83%) | 269,655 |
22 Jul 2020 | USD | 3.97 | 4.39 | 3.95 | 4.18 | 4.18 | +0.24 (+6.09%) | 316,718 |
21 Jul 2020 | USD | 4.2 | 4.2 | 3.85 | 3.94 | 3.94 | -0.22 (-5.29%) | 414,500 |
20 Jul 2020 | USD | 4.14 | 4.26 | 4.13 | 4.16 | 4.16 | +0.04 (+0.97%) | 148,900 |
17 Jul 2020 | USD | 4.3 | 4.35 | 4.07 | 4.12 | 4.12 | -0.18 (-4.19%) | 182,400 |
16 Jul 2020 | USD | 4.2 | 4.36 | 4.05 | 4.3 | 4.3 | +0.03 (+0.70%) | 463,900 |
15 Jul 2020 | USD | 4.19 | 4.29 | 4.17 | 4.27 | 4.27 | +0.265 (+6.62%) | 490,400 |