Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 4.05 | 4.26 | 4.03 | 4.2 | 4.2 | +0.22 (+5.53%) | 1,053,838 |
11 Sep 2020 | USD | 4.02 | 4.08 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 1,048,948 |
10 Sep 2020 | USD | 4.07 | 4.1169 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 1,460,949 |
9 Sep 2020 | USD | 4.04 | 4.11 | 4 | 4.08 | 4.08 | +0.13 (+3.29%) | 1,056,962 |
8 Sep 2020 | USD | 3.89 | 4.04 | 3.845 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,030,680 |
4 Sep 2020 | USD | 3.93 | 4.07 | 3.87 | 4 | 4 | +0.09 (+2.30%) | 1,179,279 |
3 Sep 2020 | USD | 3.89 | 4.01 | 3.86 | 3.91 | 3.91 | +0.06 (+1.56%) | 1,422,516 |
2 Sep 2020 | USD | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | +0.08 (+2.12%) | 1,749,151 |
1 Sep 2020 | USD | 3.69 | 3.84 | 3.69 | 3.77 | 3.77 | +0.25 (+7.10%) | 1,182,962 |
31 Aug 2020 | USD | 3.64 | 3.65 | 3.51 | 3.52 | 3.52 | -0.17 (-4.61%) | 748,878 |
28 Aug 2020 | USD | 3.59 | 3.74 | 3.59 | 3.69 | 3.69 | +0.22 (+6.34%) | 1,311,411 |
27 Aug 2020 | USD | 3.45 | 3.51 | 3.37 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,218,530 |
26 Aug 2020 | USD | 3.64 | 3.65 | 3.42 | 3.45 | 3.45 | -0.21 (-5.74%) | 901,017 |
25 Aug 2020 | USD | 3.66 | 3.68 | 3.59 | 3.66 | 3.66 | 0.0 (0.0%) | 533,320 |
24 Aug 2020 | USD | 3.71 | 3.71 | 3.6 | 3.66 | 3.66 | +0.01 (+0.27%) | 450,472 |
21 Aug 2020 | USD | 3.58 | 3.68 | 3.51 | 3.65 | 3.65 | +0.11 (+3.11%) | 719,413 |
20 Aug 2020 | USD | 3.38 | 3.58 | 3.345 | 3.54 | 3.54 | +0.05 (+1.43%) | 742,334 |
19 Aug 2020 | USD | 3.61 | 3.62 | 3.49 | 3.49 | 3.49 | +0.09 (+2.65%) | 810,644 |
18 Aug 2020 | USD | 3.37 | 3.445 | 3.36 | 3.4 | 3.4 | +0.1 (+3.03%) | 451,163 |
17 Aug 2020 | USD | 3.4 | 3.42 | 3.24 | 3.3 | 3.3 | -0.12 (-3.51%) | 417,612 |
14 Aug 2020 | USD | 3.38 | 3.49 | 3.38 | 3.42 | 3.42 | -0.03 (-0.87%) | 384,419 |
13 Aug 2020 | USD | 3.52 | 3.55 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 826,845 |
12 Aug 2020 | USD | 3.5 | 3.51 | 3.33 | 3.41 | 3.41 | -0.06 (-1.73%) | 531,557 |
11 Aug 2020 | USD | 3.49 | 3.54 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 721,226 |
10 Aug 2020 | USD | 3.56 | 3.57 | 3.41 | 3.47 | 3.47 | -0.04 (-1.14%) | 498,690 |
7 Aug 2020 | USD | 3.44 | 3.54 | 3.415 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,063,889 |
6 Aug 2020 | USD | 3.52 | 3.575 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 620,946 |
5 Aug 2020 | USD | 3.63 | 3.675 | 3.45 | 3.56 | 3.56 | +0.03 (+0.85%) | 665,705 |
4 Aug 2020 | USD | 3.46 | 3.58 | 3.4 | 3.53 | 3.53 | -0.02 (-0.56%) | 601,124 |
3 Aug 2020 | USD | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | -0.05 (-1.39%) | 809,697 |