Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 4.89 | 4.96 | 4.691 | 4.86 | 4.86 | -0.05 (-1.02%) | 30,100 |
4 Sep 2020 | USD | 4.88 | 4.93 | 4.45 | 4.91 | 4.91 | +0.1 (+2.08%) | 76,300 |
3 Sep 2020 | USD | 4.95 | 5.1 | 4.74 | 4.81 | 4.81 | -0.14 (-2.83%) | 69,400 |
2 Sep 2020 | USD | 5.08 | 5.08 | 4.91 | 4.95 | 4.95 | -0.1 (-1.98%) | 47,300 |
1 Sep 2020 | USD | 5.23 | 5.311 | 4.92 | 5.05 | 5.05 | -0.26 (-4.90%) | 97,600 |
31 Aug 2020 | USD | 5.28 | 5.5 | 5.14 | 5.31 | 5.31 | +0.01 (+0.19%) | 57,300 |
28 Aug 2020 | USD | 5.25 | 5.33 | 4.82 | 5.3 | 5.3 | +0.05 (+0.95%) | 112,000 |
27 Aug 2020 | USD | 5.25 | 6.205 | 5.22 | 5.25 | 5.25 | -0.08 (-1.50%) | 161,100 |
26 Aug 2020 | USD | 5.5 | 5.55 | 5.23 | 5.33 | 5.33 | -0.07 (-1.30%) | 115,300 |
25 Aug 2020 | USD | 6.25 | 6.25 | 5.25 | 5.4 | 5.4 | -0.85 (-13.60%) | 317,300 |
24 Aug 2020 | USD | 5.69 | 6.31 | 5.547 | 6.25 | 6.25 | +0.98 (+18.60%) | 941,400 |
21 Aug 2020 | USD | 4.25 | 5.72 | 4.25 | 5.27 | 5.27 | +1.05 (+24.88%) | 1,611,600 |
20 Aug 2020 | USD | 4.24 | 4.26 | 4.12 | 4.22 | 4.22 | +0.14 (+3.43%) | 56,200 |
19 Aug 2020 | USD | 4.04 | 4.39 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 47,800 |
18 Aug 2020 | USD | 4.35 | 4.361 | 4.05 | 4.05 | 4.05 | -0.36 (-8.16%) | 68,900 |
17 Aug 2020 | USD | 4.2 | 4.43 | 3.91 | 4.41 | 4.41 | +0.31 (+7.56%) | 64,000 |
14 Aug 2020 | USD | 4.32 | 4.43 | 4.01 | 4.1 | 4.1 | -0.21 (-4.87%) | 79,600 |
13 Aug 2020 | USD | 3.7 | 4.47 | 3.594 | 4.31 | 4.31 | +0.39 (+9.95%) | 155,800 |
12 Aug 2020 | USD | 4.08 | 4.18 | 3.76 | 3.92 | 3.92 | -0.13 (-3.21%) | 63,000 |
11 Aug 2020 | USD | 3.9 | 4.19 | 3.88 | 4.05 | 4.05 | +0.22 (+5.74%) | 79,300 |
10 Aug 2020 | USD | 3.7 | 3.88 | 3.7 | 3.83 | 3.83 | +0.06 (+1.59%) | 38,400 |
7 Aug 2020 | USD | 3.72 | 3.83 | 3.68 | 3.77 | 3.77 | +0.01 (+0.27%) | 33,500 |
6 Aug 2020 | USD | 3.6 | 3.79 | 3.59 | 3.76 | 3.76 | +0.1 (+2.73%) | 62,700 |
5 Aug 2020 | USD | 3.55 | 3.69 | 3.55 | 3.66 | 3.66 | +0.05 (+1.39%) | 20,700 |
4 Aug 2020 | USD | 3.66 | 3.7 | 3.57 | 3.61 | 3.61 | -0.04 (-1.10%) | 41,500 |
3 Aug 2020 | USD | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 21,200 |
31 Jul 2020 | USD | 3.78 | 3.83 | 3.64 | 3.71 | 3.71 | -0.14 (-3.64%) | 40,200 |
30 Jul 2020 | USD | 3.91 | 3.94 | 3.79 | 3.85 | 3.85 | -0.05 (-1.28%) | 43,028 |
29 Jul 2020 | USD | 3.791 | 4 | 3.76 | 3.9 | 3.9 | +0.15 (+4%) | 46,002 |
28 Jul 2020 | USD | 3.63 | 3.82 | 3.57 | 3.75 | 3.75 | +0.12 (+3.31%) | 50,961 |