Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | USD | 4.28 | 4.32 | 4.27 | 4.29 | 4.29 | -0.26 (-5.71%) | 2,800 |
13 Aug 2020 | USD | 4.4 | 4.55 | 4.34 | 4.55 | 4.55 | +0.11 (+2.48%) | 8,200 |
12 Aug 2020 | USD | 4.3 | 4.67 | 4.2 | 4.44 | 4.44 | +0.49 (+12.41%) | 87,000 |
11 Aug 2020 | USD | 4.2 | 4.232 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 23,519 |
10 Aug 2020 | USD | 3.995 | 4 | 3.98 | 3.98 | 3.98 | +0.07 (+1.79%) | 516 |
7 Aug 2020 | USD | 3.8 | 4 | 3.8 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,600 |
6 Aug 2020 | USD | 3.93 | 4.04 | 3.93 | 4 | 4 | +0.1 (+2.56%) | 2,500 |
5 Aug 2020 | USD | 4.16 | 4.16 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 300 |
4 Aug 2020 | USD | 3.92 | 3.95 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,600 |
3 Aug 2020 | USD | 3.98 | 4 | 3.87 | 3.95 | 3.95 | -0.04 (-1.00%) | 1,900 |
31 Jul 2020 | USD | 4.17 | 4.17 | 3.82 | 3.99 | 3.99 | +0.01 (+0.25%) | 3,000 |
30 Jul 2020 | USD | 3.88 | 4.01 | 3.77 | 3.98 | 3.98 | -0.005 (-0.13%) | 3,024 |
29 Jul 2020 | USD | 3.97 | 4.07 | 3.96 | 3.985 | 3.985 | -0.015 (-0.38%) | 4,972 |
28 Jul 2020 | USD | 4.04 | 4.04 | 4 | 4 | 4 | +0.02 (+0.50%) | 2,907 |
27 Jul 2020 | USD | 3.89 | 4 | 3.85 | 3.98 | 3.98 | +0.24 (+6.42%) | 6,928 |
24 Jul 2020 | USD | 3.88 | 3.88 | 3.725 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,831 |
23 Jul 2020 | USD | 3.81 | 3.88 | 3.72 | 3.72 | 3.72 | -0.12 (-3.12%) | 8,400 |
22 Jul 2020 | USD | 3.98 | 3.98 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 15,915 |
21 Jul 2020 | USD | 4.11 | 4.11 | 3.77 | 3.86 | 3.86 | -0.15 (-3.74%) | 52,576 |
20 Jul 2020 | USD | 4.09 | 4.64 | 3.88 | 4.01 | 4.01 | -0.19 (-4.52%) | 327,910 |
17 Jul 2020 | USD | 3.96 | 4.2 | 3.96 | 4.2 | 4.2 | -0.03 (-0.71%) | 300 |
16 Jul 2020 | USD | 4.2 | 4.23 | 3.95 | 4.23 | 4.23 | +0.02 (+0.48%) | 1,900 |
15 Jul 2020 | USD | 4.13 | 4.21 | 4.09 | 4.21 | 4.21 | +0.22 (+5.51%) | 2,600 |
14 Jul 2020 | USD | 3.97 | 4.07 | 3.97 | 3.99 | 3.99 | +0.19 (+5%) | 1,700 |
13 Jul 2020 | USD | 3.94 | 3.94 | 3.8 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,200 |
10 Jul 2020 | USD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 200 |
9 Jul 2020 | USD | 3.8 | 3.81 | 3.78 | 3.81 | 3.81 | -0.06 (-1.55%) | 1,500 |
8 Jul 2020 | USD | 3.8 | 3.8862 | 3.7501 | 3.87 | 3.87 | -0.08 (-2.03%) | 1,958 |
7 Jul 2020 | USD | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | -0.24 (-5.73%) | 2,000 |
6 Jul 2020 | USD | 4.23 | 4.23 | 4.04 | 4.19 | 4.19 | -0.12 (-2.78%) | 3,600 |