Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | USD | 3.49 | 3.51 | 3.48 | 3.49 | 6.98 | -0.03 (-0.85%) | 94,300 |
20 Aug 2020 | USD | 3.52 | 3.54 | 3.5 | 3.52 | 7.04 | -0.01 (-0.28%) | 20,900 |
19 Aug 2020 | USD | 3.58 | 3.59 | 3.53 | 3.53 | 7.06 | 0.0 (0.0%) | 40,900 |
18 Aug 2020 | USD | 3.51 | 3.56 | 3.5 | 3.53 | 7.06 | 0.0 (0.0%) | 49,600 |
17 Aug 2020 | USD | 3.55 | 3.56 | 3.53 | 3.53 | 7.06 | +0.02 (+0.57%) | 7,600 |
14 Aug 2020 | USD | 3.59 | 3.59 | 3.5 | 3.51 | 7.02 | -0.06 (-1.68%) | 29,500 |
13 Aug 2020 | USD | 3.59 | 3.59 | 3.57 | 3.57 | 7.14 | 0.0 (0.0%) | 17,600 |
12 Aug 2020 | USD | 3.57 | 3.6 | 3.56 | 3.57 | 7.14 | +0.01 (+0.28%) | 27,300 |
11 Aug 2020 | USD | 3.6 | 3.6 | 3.55 | 3.56 | 7.12 | +0.02 (+0.56%) | 31,300 |
10 Aug 2020 | USD | 3.52 | 3.61 | 3.52 | 3.54 | 7.08 | 0.0 (0.0%) | 20,200 |
7 Aug 2020 | USD | 3.6 | 3.6 | 3.52 | 3.54 | 7.08 | -0.06 (-1.67%) | 147,600 |
6 Aug 2020 | USD | 3.65 | 3.66 | 3.55 | 3.6 | 7.2 | -0.05 (-1.37%) | 95,800 |
5 Aug 2020 | USD | 3.62 | 3.75 | 3.62 | 3.65 | 7.3 | -0.01 (-0.27%) | 27,300 |
4 Aug 2020 | USD | 3.7 | 3.74 | 3.66 | 3.66 | 7.32 | -0.21 (-5.43%) | 28,800 |
3 Aug 2020 | USD | 3.57 | 3.89 | 3.57 | 3.87 | 7.74 | +0.19 (+5.16%) | 15,100 |
31 Jul 2020 | USD | 3.71 | 3.72 | 3.65 | 3.68 | 7.36 | -0.03 (-0.81%) | 68,800 |
30 Jul 2020 | USD | 3.76 | 3.76 | 3.6 | 3.71 | 7.42 | -0.01 (-0.27%) | 103,600 |
29 Jul 2020 | USD | 3.94 | 3.95 | 3.69 | 3.72 | 7.44 | -0.19 (-4.86%) | 87,800 |
28 Jul 2020 | USD | 3.94 | 3.95 | 3.88 | 3.91 | 7.82 | +0.01 (+0.26%) | 74,200 |
27 Jul 2020 | USD | 3.92 | 3.93 | 3.88 | 3.9 | 7.8 | -0.02 (-0.51%) | 60,900 |
24 Jul 2020 | USD | 4 | 4.02 | 3.92 | 3.92 | 7.84 | -0.06 (-1.51%) | 122,800 |
23 Jul 2020 | USD | 4 | 4 | 3.9 | 3.98 | 7.96 | +0.09 (+2.31%) | 168,600 |
22 Jul 2020 | USD | 3.82 | 3.93 | 3.8 | 3.89 | 7.78 | +0.1 (+2.64%) | 103,800 |
21 Jul 2020 | USD | 3.76 | 3.81 | 3.76 | 3.79 | 7.58 | +0.01 (+0.26%) | 84,900 |
20 Jul 2020 | USD | 3.99 | 3.99 | 3.74 | 3.78 | 7.56 | +0.01 (+0.27%) | 108,700 |
17 Jul 2020 | USD | 4 | 4 | 3.75 | 3.77 | 7.54 | +0.01 (+0.27%) | 62,500 |
16 Jul 2020 | USD | 3.8 | 3.8 | 3.65 | 3.76 | 7.52 | -0.02 (-0.53%) | 81,400 |
15 Jul 2020 | USD | 3.66 | 3.8 | 3.66 | 3.78 | 7.56 | +0.14 (+3.85%) | 100,300 |
14 Jul 2020 | USD | 3.6 | 3.64 | 3.59 | 3.64 | 7.28 | +0.03 (+0.83%) | 28,800 |
13 Jul 2020 | USD | 3.65 | 3.68 | 3.61 | 3.61 | 7.22 | +0.01 (+0.28%) | 79,300 |