Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 3.413 | 3.52 | 3.085 | 3.27 | 3.27 | -0.333 (-9.24%) | 47,800 |
11 Sep 2020 | USD | 3.764 | 3.764 | 3.1 | 3.603 | 3.603 | -0.188 (-4.96%) | 86,000 |
10 Sep 2020 | USD | 3.881 | 3.9 | 3.78 | 3.791 | 3.791 | -0.049 (-1.28%) | 9,800 |
9 Sep 2020 | USD | 3.934 | 4.009 | 3.78 | 3.84 | 3.84 | -0.075 (-1.92%) | 19,800 |
8 Sep 2020 | USD | 3.98 | 4.18 | 3.9 | 3.915 | 3.915 | -0.175 (-4.28%) | 14,900 |
4 Sep 2020 | USD | 3.927 | 4.275 | 3.747 | 4.09 | 4.09 | +0.09 (+2.25%) | 88,700 |
3 Sep 2020 | USD | 3.97 | 4.272 | 3.963 | 4 | 4 | -0.192 (-4.58%) | 111,700 |
2 Sep 2020 | USD | 4.83 | 4.83 | 4.192 | 4.192 | 4.192 | -0.178 (-4.07%) | 50,500 |
1 Sep 2020 | USD | 3.806 | 4.37 | 3.75 | 4.37 | 4.37 | +0.476 (+12.22%) | 33,000 |
31 Aug 2020 | USD | 4.031 | 4.12 | 3.889 | 3.894 | 3.894 | -0.136 (-3.37%) | 28,200 |
28 Aug 2020 | USD | 4.15 | 4.15 | 3.984 | 4.03 | 4.03 | +0.03 (+0.75%) | 11,500 |
27 Aug 2020 | USD | 4.12 | 4.15 | 3.77 | 4 | 4 | -0.11 (-2.68%) | 5,000 |
26 Aug 2020 | USD | 4.1 | 4.125 | 3.889 | 4.11 | 4.11 | +0.26 (+6.75%) | 25,500 |
25 Aug 2020 | USD | 3.821 | 3.86 | 3.717 | 3.85 | 3.85 | +0.165 (+4.48%) | 27,700 |
24 Aug 2020 | USD | 4.1 | 4.104 | 3.49 | 3.685 | 3.685 | -0.326 (-8.13%) | 67,200 |
21 Aug 2020 | USD | 4.151 | 4.182 | 4.011 | 4.011 | 4.011 | -0.173 (-4.13%) | 18,300 |
20 Aug 2020 | USD | 4.22 | 4.22 | 4.154 | 4.184 | 4.184 | -0.036 (-0.85%) | 10,800 |
19 Aug 2020 | USD | 4.16 | 4.25 | 4.16 | 4.22 | 4.22 | +0.08 (+1.93%) | 13,700 |
18 Aug 2020 | USD | 4.16 | 4.37 | 4.11 | 4.14 | 4.14 | +0.03 (+0.73%) | 26,100 |
17 Aug 2020 | USD | 3.9 | 4.156 | 3.895 | 4.11 | 4.11 | -0.008 (-0.19%) | 11,200 |
14 Aug 2020 | USD | 4.19 | 4.19 | 4.084 | 4.118 | 4.118 | -0.111 (-2.62%) | 28,500 |
13 Aug 2020 | USD | 4.45 | 4.45 | 4.214 | 4.229 | 4.229 | +0.041 (+0.98%) | 26,400 |
12 Aug 2020 | USD | 4.202 | 4.305 | 4.188 | 4.188 | 4.188 | +0.038 (+0.92%) | 14,300 |
11 Aug 2020 | USD | 4.147 | 4.25 | 3.99 | 4.15 | 4.15 | +0.094 (+2.32%) | 22,500 |
10 Aug 2020 | USD | 4.208 | 4.265 | 4 | 4.056 | 4.056 | -0.084 (-2.03%) | 27,800 |
7 Aug 2020 | USD | 4.356 | 4.356 | 4.14 | 4.14 | 4.14 | -0.25 (-5.69%) | 33,600 |
6 Aug 2020 | USD | 4.503 | 4.503 | 4.322 | 4.39 | 4.39 | -0.08 (-1.79%) | 26,400 |
5 Aug 2020 | USD | 4.352 | 4.47 | 4.349 | 4.47 | 4.47 | +0.171 (+3.98%) | 18,600 |
4 Aug 2020 | USD | 4.37 | 4.45 | 4.222 | 4.299 | 4.299 | -0.075 (-1.71%) | 19,500 |
3 Aug 2020 | USD | 4.3 | 4.41 | 4.2 | 4.374 | 4.374 | +0.224 (+5.40%) | 46,300 |