Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | USD | 3.36 | 3.51 | 3.34 | 3.48 | 3.48 | +0.12 (+3.57%) | 131,700 |
28 Sep 2020 | USD | 3.5 | 3.57 | 3.29 | 3.36 | 3.36 | -0.06 (-1.75%) | 138,600 |
25 Sep 2020 | USD | 3.17 | 3.44 | 3.13 | 3.42 | 3.42 | +0.24 (+7.55%) | 85,000 |
24 Sep 2020 | USD | 3.34 | 3.34 | 3.03 | 3.18 | 3.18 | -0.11 (-3.34%) | 304,355 |
23 Sep 2020 | USD | 3.41 | 3.49 | 3.28 | 3.29 | 3.29 | -0.12 (-3.52%) | 144,100 |
22 Sep 2020 | USD | 3.43 | 3.44 | 3.27 | 3.41 | 3.41 | 0.0 (0.0%) | 120,700 |
21 Sep 2020 | USD | 3.65 | 3.71 | 3.35 | 3.41 | 3.41 | -0.24 (-6.58%) | 248,200 |
18 Sep 2020 | USD | 3.59 | 3.66 | 3.45 | 3.65 | 3.65 | +0.13 (+3.69%) | 184,700 |
17 Sep 2020 | USD | 3.46 | 3.68 | 3.33 | 3.52 | 3.52 | +0.03 (+0.86%) | 182,300 |
16 Sep 2020 | USD | 3.62 | 3.63 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 180,900 |
15 Sep 2020 | USD | 3.51 | 3.6 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 137,700 |
14 Sep 2020 | USD | 3.25 | 3.58 | 3.25 | 3.45 | 3.45 | +0.28 (+8.83%) | 223,400 |
11 Sep 2020 | USD | 3.35 | 3.38 | 3.15 | 3.17 | 3.17 | -0.15 (-4.52%) | 165,100 |
10 Sep 2020 | USD | 3.3 | 3.5 | 3.23 | 3.32 | 3.32 | +0.1 (+3.11%) | 274,100 |
9 Sep 2020 | USD | 3.46 | 3.49 | 3.09 | 3.22 | 3.22 | -0.18 (-5.29%) | 494,400 |
8 Sep 2020 | USD | 3.29 | 3.48 | 3.18 | 3.4 | 3.4 | +0.12 (+3.66%) | 402,600 |
4 Sep 2020 | USD | 3.39 | 3.42 | 3.18 | 3.28 | 3.28 | -0.07 (-2.09%) | 360,200 |
3 Sep 2020 | USD | 3.6 | 3.71 | 3.35 | 3.35 | 3.35 | -0.28 (-7.71%) | 438,600 |
2 Sep 2020 | USD | 3.68 | 3.7 | 3.55 | 3.63 | 3.63 | -0.09 (-2.42%) | 258,700 |
1 Sep 2020 | USD | 3.84 | 3.86 | 3.62 | 3.72 | 3.72 | -0.14 (-3.63%) | 243,300 |
31 Aug 2020 | USD | 3.83 | 3.92 | 3.72 | 3.86 | 3.86 | +0.01 (+0.26%) | 157,100 |
28 Aug 2020 | USD | 3.77 | 3.92 | 3.73 | 3.85 | 3.85 | +0.08 (+2.12%) | 196,700 |
27 Aug 2020 | USD | 4.03 | 4.06 | 3.65 | 3.77 | 3.77 | -0.29 (-7.14%) | 318,600 |
26 Aug 2020 | USD | 3.81 | 4.07 | 3.75 | 4.06 | 4.06 | +0.26 (+6.84%) | 425,600 |
25 Aug 2020 | USD | 3.52 | 3.85 | 3.52 | 3.8 | 3.8 | +0.28 (+7.95%) | 239,500 |
24 Aug 2020 | USD | 3.75 | 3.81 | 3.51 | 3.52 | 3.52 | -0.27 (-7.12%) | 465,900 |
21 Aug 2020 | USD | 3.85 | 3.86 | 3.73 | 3.79 | 3.79 | -0.08 (-2.07%) | 330,500 |
20 Aug 2020 | USD | 3.92 | 3.95 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 242,000 |
19 Aug 2020 | USD | 3.89 | 4 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 197,900 |
18 Aug 2020 | USD | 3.92 | 4.01 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 688,100 |