Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | USD | 4 | 4.26 | 3.8 | 4.182 | 4.182 | +0.212 (+5.34%) | 52,300 |
21 Aug 2020 | USD | 3.89 | 4.2 | 3.8 | 3.97 | 3.97 | +0.22 (+5.87%) | 56,800 |
20 Aug 2020 | USD | 3.8 | 3.82 | 3.725 | 3.75 | 3.75 | -0.07 (-1.83%) | 11,600 |
19 Aug 2020 | USD | 3.36 | 3.875 | 3.36 | 3.82 | 3.82 | +0.39 (+11.37%) | 19,800 |
18 Aug 2020 | USD | 3.41 | 3.49 | 3.145 | 3.43 | 3.43 | +0.02 (+0.59%) | 26,100 |
17 Aug 2020 | USD | 3.36 | 3.52 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 6,700 |
14 Aug 2020 | USD | 3.74 | 3.74 | 3.32 | 3.35 | 3.35 | -0.34 (-9.21%) | 19,500 |
13 Aug 2020 | USD | 3.69 | 3.755 | 3.62 | 3.69 | 3.69 | +0.018 (+0.49%) | 15,900 |
12 Aug 2020 | USD | 3.53 | 3.69 | 3.45 | 3.672 | 3.672 | +0.252 (+7.37%) | 18,700 |
11 Aug 2020 | USD | 3.46 | 3.6 | 3.27 | 3.42 | 3.42 | +0.21 (+6.54%) | 22,200 |
10 Aug 2020 | USD | 3.054 | 3.33 | 3.02 | 3.21 | 3.21 | +0.06 (+1.90%) | 11,700 |
7 Aug 2020 | USD | 3.17 | 3.193 | 2.98 | 3.15 | 3.15 | -0.01 (-0.32%) | 10,200 |
6 Aug 2020 | USD | 3.02 | 3.22 | 3.02 | 3.16 | 3.16 | +0.135 (+4.46%) | 6,900 |
5 Aug 2020 | USD | 2.983 | 3.11 | 2.981 | 3.025 | 3.025 | +0.025 (+0.83%) | 1,800 |
4 Aug 2020 | USD | 3.01 | 3.03 | 2.96 | 3 | 3 | -0.039 (-1.28%) | 11,900 |
3 Aug 2020 | USD | 3.19 | 3.19 | 3.039 | 3.039 | 3.039 | -0.011 (-0.36%) | 2,400 |
31 Jul 2020 | USD | 3.12 | 3.15 | 2.95 | 3.05 | 3.05 | +0.02 (+0.66%) | 9,500 |
30 Jul 2020 | USD | 2.94 | 3.21 | 2.94 | 3.03 | 3.03 | +0.03 (+1%) | 4,500 |
29 Jul 2020 | USD | 3 | 3.05 | 3 | 3 | 3 | +0.01 (+0.33%) | 1,500 |
28 Jul 2020 | USD | 3.042 | 3.042 | 2.99 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,300 |
27 Jul 2020 | USD | 2.93 | 3.25 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 41,100 |
24 Jul 2020 | USD | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | +0.03 (+1.03%) | 3,800 |
23 Jul 2020 | USD | 2.91 | 2.91 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 2,200 |
22 Jul 2020 | USD | 2.94 | 2.94 | 2.898 | 2.94 | 2.94 | 0.0 (0.0%) | 2,000 |
21 Jul 2020 | USD | 2.94 | 2.94 | 2.904 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,400 |
20 Jul 2020 | USD | 2.94 | 2.94 | 2.851 | 2.93 | 2.93 | +0.04 (+1.38%) | 6,300 |
17 Jul 2020 | USD | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | +0.04 (+1.40%) | 600 |
16 Jul 2020 | USD | 2.94 | 2.94 | 2.718 | 2.85 | 2.85 | -0.01 (-0.35%) | 2,800 |
15 Jul 2020 | USD | 2.79 | 2.94 | 2.73 | 2.86 | 2.86 | +0.03 (+1.06%) | 5,300 |
14 Jul 2020 | USD | 2.92 | 2.92 | 2.771 | 2.83 | 2.83 | -0.035 (-1.22%) | 3,200 |