Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 4.15 | 4.187 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 71,800 |
14 Sep 2020 | USD | 4.1 | 4.17 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 70,500 |
11 Sep 2020 | USD | 4.13 | 4.18 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 92,600 |
10 Sep 2020 | USD | 4.03 | 4.26 | 4 | 4.08 | 4.08 | +0.05 (+1.24%) | 276,600 |
9 Sep 2020 | USD | 4.11 | 4.17 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 304,700 |
8 Sep 2020 | USD | 4.23 | 4.57 | 4.01 | 4.1 | 4.1 | -0.16 (-3.76%) | 1,032,700 |
4 Sep 2020 | USD | 4.29 | 4.29 | 4.08 | 4.26 | 4.26 | +0.01 (+0.24%) | 179,100 |
3 Sep 2020 | USD | 4.34 | 4.34 | 4.2 | 4.25 | 4.25 | -0.1 (-2.30%) | 294,200 |
2 Sep 2020 | USD | 4.41 | 4.46 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 120,900 |
1 Sep 2020 | USD | 4.4 | 4.415 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 152,900 |
31 Aug 2020 | USD | 4.39 | 4.43 | 4.375 | 4.38 | 4.38 | -0.03 (-0.68%) | 110,900 |
28 Aug 2020 | USD | 4.4 | 4.44 | 4.26 | 4.41 | 4.41 | +0.01 (+0.23%) | 101,400 |
27 Aug 2020 | USD | 4.34 | 4.41 | 4.2 | 4.4 | 4.4 | +0.11 (+2.56%) | 241,000 |
26 Aug 2020 | USD | 4.4 | 4.41 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 56,700 |
25 Aug 2020 | USD | 4.31 | 4.6 | 4.31 | 4.37 | 4.37 | +0.07 (+1.63%) | 211,800 |
24 Aug 2020 | USD | 4.41 | 4.422 | 4.27 | 4.3 | 4.3 | -0.07 (-1.60%) | 276,600 |
21 Aug 2020 | USD | 4.31 | 4.37 | 4.199 | 4.37 | 4.37 | +0.04 (+0.92%) | 281,500 |
20 Aug 2020 | USD | 4.42 | 4.42 | 4.295 | 4.33 | 4.33 | -0.12 (-2.70%) | 132,100 |
19 Aug 2020 | USD | 4.27 | 4.51 | 4.26 | 4.45 | 4.45 | +0.19 (+4.46%) | 183,600 |
18 Aug 2020 | USD | 4.35 | 4.38 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 255,000 |
17 Aug 2020 | USD | 4.54 | 4.58 | 4.283 | 4.37 | 4.37 | -0.13 (-2.89%) | 459,700 |
14 Aug 2020 | USD | 4.5 | 4.55 | 4.34 | 4.5 | 4.5 | -0.76 (-14.45%) | 1,929,700 |
13 Aug 2020 | USD | 5.2 | 5.35 | 5.17 | 5.26 | 5.26 | +0.09 (+1.74%) | 91,700 |
12 Aug 2020 | USD | 5.15 | 5.3 | 5.13 | 5.17 | 5.17 | +0.08 (+1.57%) | 60,300 |
11 Aug 2020 | USD | 5.49 | 5.527 | 5.07 | 5.09 | 5.09 | -0.38 (-6.95%) | 372,700 |
10 Aug 2020 | USD | 5.03 | 5.5 | 5.01 | 5.47 | 5.47 | +0.35 (+6.84%) | 809,700 |
7 Aug 2020 | USD | 5.25 | 5.25 | 4.95 | 5.12 | 5.12 | -0.26 (-4.83%) | 251,100 |
6 Aug 2020 | USD | 5.97 | 5.97 | 5.37 | 5.38 | 5.38 | -0.52 (-8.81%) | 171,900 |
5 Aug 2020 | USD | 5.81 | 5.9 | 5.56 | 5.9 | 5.9 | +0.12 (+2.08%) | 89,100 |
4 Aug 2020 | USD | 5.6 | 5.9 | 5.6 | 5.78 | 5.78 | +0.16 (+2.85%) | 120,200 |