Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | USD | 4.03 | 4.08 | 3.85 | 3.88 | 3.88 | -0.14 (-3.48%) | 596,600 |
14 Aug 2020 | USD | 4.1 | 4.15 | 3.89 | 4.02 | 4.02 | -0.1 (-2.43%) | 451,800 |
13 Aug 2020 | USD | 4.07 | 4.3 | 3.99 | 4.12 | 4.12 | +0.04 (+0.98%) | 418,500 |
12 Aug 2020 | USD | 3.91 | 4.15 | 3.74 | 4.08 | 4.08 | +0.17 (+4.35%) | 625,600 |
11 Aug 2020 | USD | 4.3 | 4.3 | 3.9 | 3.91 | 3.91 | -0.32 (-7.57%) | 656,900 |
10 Aug 2020 | USD | 4.15 | 4.29 | 4.04 | 4.23 | 4.23 | +0.18 (+4.44%) | 384,400 |
7 Aug 2020 | USD | 4.25 | 4.28 | 3.81 | 4.05 | 4.05 | -0.19 (-4.48%) | 720,900 |
6 Aug 2020 | USD | 4.33 | 4.38 | 4.21 | 4.24 | 4.24 | -0.08 (-1.85%) | 343,300 |
5 Aug 2020 | USD | 4.13 | 4.45 | 4.11 | 4.32 | 4.32 | +0.21 (+5.11%) | 373,100 |
4 Aug 2020 | USD | 4.3 | 4.39 | 4.06 | 4.11 | 4.11 | -0.17 (-3.97%) | 446,400 |
3 Aug 2020 | USD | 4.01 | 4.35 | 3.92 | 4.28 | 4.28 | +0.28 (+7.00%) | 653,900 |
31 Jul 2020 | USD | 4.13 | 4.14 | 3.98 | 4 | 4 | -0.14 (-3.38%) | 234,300 |
30 Jul 2020 | USD | 4.05 | 4.25 | 3.94 | 4.14 | 4.14 | +0.1 (+2.48%) | 487,272 |
29 Jul 2020 | USD | 4.42 | 4.435 | 3.96 | 4.04 | 4.04 | -0.34 (-7.76%) | 1,075,523 |
28 Jul 2020 | USD | 4.54 | 4.895 | 4.31 | 4.38 | 4.38 | -0.2 (-4.37%) | 1,350,038 |
27 Jul 2020 | USD | 4.65 | 4.79 | 4.35 | 4.58 | 4.58 | -0.1 (-2.14%) | 472,206 |
24 Jul 2020 | USD | 5.09 | 5.12 | 4.65 | 4.68 | 4.68 | -0.38 (-7.51%) | 368,015 |
23 Jul 2020 | USD | 5.07 | 5.34 | 4.9501 | 5.06 | 5.06 | -0.02 (-0.39%) | 407,527 |
22 Jul 2020 | USD | 5.08 | 5.24 | 4.97 | 5.08 | 5.08 | -0.14 (-2.68%) | 311,173 |
21 Jul 2020 | USD | 5.1 | 5.3999 | 4.9 | 5.22 | 5.22 | +0.17 (+3.37%) | 509,903 |
20 Jul 2020 | USD | 5.38 | 5.46 | 4.9 | 5.05 | 5.05 | -0.44 (-8.01%) | 814,571 |
17 Jul 2020 | USD | 5.1 | 5.66 | 5.02 | 5.49 | 5.49 | +0.79 (+16.81%) | 3,045,600 |
16 Jul 2020 | USD | 4.78 | 4.92 | 4.63 | 4.7 | 4.7 | -0.17 (-3.49%) | 817,200 |
15 Jul 2020 | USD | 4.76 | 4.95 | 4.68 | 4.87 | 4.87 | +0.14 (+2.96%) | 302,000 |
14 Jul 2020 | USD | 4.39 | 4.75 | 4.36 | 4.73 | 4.73 | +0.39 (+8.99%) | 285,100 |
13 Jul 2020 | USD | 4.71 | 4.75 | 4.3 | 4.34 | 4.34 | -0.39 (-8.25%) | 428,100 |
10 Jul 2020 | USD | 4.6 | 4.98 | 4.42 | 4.73 | 4.73 | +0.16 (+3.50%) | 358,400 |
9 Jul 2020 | USD | 4.71 | 4.81 | 4.51 | 4.57 | 4.57 | -0.08 (-1.72%) | 225,700 |
8 Jul 2020 | USD | 4.82 | 4.89 | 4.49 | 4.65 | 4.65 | -0.08 (-1.69%) | 321,800 |
7 Jul 2020 | USD | 4.55 | 4.85 | 4.32 | 4.73 | 4.73 | +0.18 (+3.96%) | 336,300 |