Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 3.29 | 3.44 | 3.28 | 3.3 | 3.3 | +0.05 (+1.54%) | 26,295 |
9 Sep 2020 | USD | 3.22 | 3.29 | 3.2016 | 3.25 | 3.25 | -0.03 (-0.91%) | 21,856 |
8 Sep 2020 | USD | 3.27 | 3.3197 | 3.18 | 3.28 | 3.28 | -0.07 (-2.09%) | 29,235 |
4 Sep 2020 | USD | 3.32 | 3.36 | 3.206 | 3.35 | 3.35 | +0.01 (+0.30%) | 29,958 |
3 Sep 2020 | USD | 3.39 | 3.39 | 3.27 | 3.34 | 3.34 | -0.03 (-0.89%) | 41,972 |
2 Sep 2020 | USD | 3.44 | 3.44 | 3.3601 | 3.37 | 3.37 | -0.08 (-2.32%) | 74,802 |
1 Sep 2020 | USD | 3.4171 | 3.4699 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 19,058 |
31 Aug 2020 | USD | 3.47 | 3.51 | 3.42 | 3.45 | 3.45 | -0.07 (-1.99%) | 42,342 |
28 Aug 2020 | USD | 3.505 | 3.54 | 3.35 | 3.52 | 3.52 | +0.04 (+1.15%) | 73,096 |
27 Aug 2020 | USD | 3.59 | 3.6 | 3.43 | 3.48 | 3.48 | -0.15 (-4.13%) | 36,438 |
26 Aug 2020 | USD | 3.6 | 3.655 | 3.57 | 3.63 | 3.63 | -0.04 (-1.09%) | 44,683 |
25 Aug 2020 | USD | 3.66 | 3.67 | 3.44 | 3.67 | 3.67 | +0.07 (+1.94%) | 38,324 |
24 Aug 2020 | USD | 3.77 | 3.8 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 57,345 |
21 Aug 2020 | USD | 3.59 | 3.7596 | 3.59 | 3.7 | 3.7 | +0.11 (+3.06%) | 30,962 |
20 Aug 2020 | USD | 3.65 | 3.65 | 3.5 | 3.59 | 3.59 | -0.05 (-1.37%) | 30,015 |
19 Aug 2020 | USD | 3.564 | 3.66 | 3.56 | 3.64 | 3.64 | +0.01 (+0.28%) | 56,711 |
18 Aug 2020 | USD | 3.67 | 3.67 | 3.54 | 3.63 | 3.63 | 0.0 (0.0%) | 24,061 |
17 Aug 2020 | USD | 3.4 | 3.68 | 3.3 | 3.63 | 3.63 | +0.26 (+7.72%) | 44,471 |
14 Aug 2020 | USD | 3.45 | 3.46 | 3.3 | 3.37 | 3.37 | -0.1 (-2.88%) | 68,092 |
13 Aug 2020 | USD | 3.49 | 3.5 | 3.37 | 3.47 | 3.47 | -0.02 (-0.57%) | 57,392 |
12 Aug 2020 | USD | 3.64 | 3.72 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 78,700 |
11 Aug 2020 | USD | 3.63 | 3.725 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 159,395 |
10 Aug 2020 | USD | 3.64 | 3.8399 | 3.54 | 3.63 | 3.63 | -0.03 (-0.82%) | 164,064 |
7 Aug 2020 | USD | 3.64 | 3.68 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 18,150 |
6 Aug 2020 | USD | 3.65 | 3.71 | 3.595 | 3.63 | 3.63 | -0.06 (-1.63%) | 22,474 |
5 Aug 2020 | USD | 3.73 | 3.73 | 3.55 | 3.69 | 3.69 | +0.06 (+1.65%) | 138,358 |
4 Aug 2020 | USD | 3.75 | 3.84 | 3.62 | 3.63 | 3.63 | -0.13 (-3.46%) | 23,531 |
3 Aug 2020 | USD | 3.6 | 3.82 | 3.6 | 3.76 | 3.76 | +0.14 (+3.87%) | 133,564 |
31 Jul 2020 | USD | 3.63 | 3.73 | 3.5866 | 3.62 | 3.62 | +0.04 (+1.12%) | 52,240 |
30 Jul 2020 | USD | 3.62 | 3.65 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 101,561 |