Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 4.11 | 4.25 | 4.085 | 4.19 | 4.19 | +0.1 (+2.44%) | 797,071 |
14 Sep 2020 | USD | 4.05 | 4.23 | 3.96 | 4.09 | 4.09 | +0.08 (+2.00%) | 1,340,688 |
11 Sep 2020 | USD | 4.19 | 4.2349 | 3.81 | 4.01 | 4.01 | -0.14 (-3.37%) | 1,880,584 |
10 Sep 2020 | USD | 4.43 | 4.55 | 4.075 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,359,847 |
9 Sep 2020 | USD | 3.9801 | 4.33 | 3.9201 | 4.27 | 4.27 | +0.44 (+11.49%) | 3,982,735 |
8 Sep 2020 | USD | 4.18 | 4.38 | 3.82 | 3.83 | 3.83 | -0.56 (-12.76%) | 2,354,297 |
4 Sep 2020 | USD | 4.3 | 4.47 | 3.65 | 4.39 | 4.39 | -0.37 (-7.77%) | 6,924,559 |
3 Sep 2020 | USD | 4.09 | 5.1 | 3.91 | 4.76 | 4.76 | +0.71 (+17.53%) | 27,028,010 |
2 Sep 2020 | USD | 3.89 | 4.2 | 3.805 | 4.05 | 4.05 | +0.26 (+6.86%) | 4,003,646 |
1 Sep 2020 | USD | 3.79 | 4.03 | 3.76 | 3.79 | 3.79 | +0.07 (+1.88%) | 1,884,656 |
31 Aug 2020 | USD | 3.84 | 3.8417 | 3.68 | 3.72 | 3.72 | -0.12 (-3.12%) | 604,163 |
28 Aug 2020 | USD | 3.71 | 3.95 | 3.6501 | 3.84 | 3.84 | +0.15 (+4.07%) | 1,154,354 |
27 Aug 2020 | USD | 3.68 | 3.77 | 3.61 | 3.69 | 3.69 | -0.01 (-0.27%) | 431,311 |
26 Aug 2020 | USD | 3.7 | 3.77 | 3.6 | 3.7 | 3.7 | -0.02 (-0.54%) | 559,043 |
25 Aug 2020 | USD | 3.71 | 3.7699 | 3.53 | 3.72 | 3.72 | +0.09 (+2.48%) | 773,753 |
24 Aug 2020 | USD | 4.11 | 4.17 | 3.61 | 3.63 | 3.63 | -0.68 (-15.78%) | 2,629,064 |
21 Aug 2020 | USD | 3.65 | 4.34 | 3.52 | 4.31 | 4.31 | +0.64 (+17.44%) | 6,480,041 |
20 Aug 2020 | USD | 3.43 | 3.68 | 3.35 | 3.67 | 3.67 | +0.28 (+8.26%) | 775,344 |
19 Aug 2020 | USD | 3.37 | 3.58 | 3.33 | 3.39 | 3.39 | +0.02 (+0.59%) | 897,864 |
18 Aug 2020 | USD | 3.39 | 3.44 | 3.25 | 3.37 | 3.37 | -0.04 (-1.17%) | 881,789 |
17 Aug 2020 | USD | 3.5 | 3.53 | 3.24 | 3.41 | 3.41 | -0.1 (-2.85%) | 1,030,050 |
14 Aug 2020 | USD | 3.44 | 3.54 | 3.36 | 3.51 | 3.51 | +0.07 (+2.03%) | 493,982 |
13 Aug 2020 | USD | 3.4 | 3.54 | 3.35 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,488,664 |
12 Aug 2020 | USD | 3.56 | 3.74 | 3.42 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,032,465 |
11 Aug 2020 | USD | 4 | 4 | 3.45 | 3.48 | 3.48 | -0.4 (-10.31%) | 1,952,156 |
10 Aug 2020 | USD | 4.07 | 4.1 | 3.78 | 3.88 | 3.88 | -0.12 (-3%) | 1,663,477 |
7 Aug 2020 | USD | 4.15 | 4.2 | 3.83 | 4 | 4 | -0.14 (-3.38%) | 1,294,562 |
6 Aug 2020 | USD | 4.13 | 4.23 | 4.0198 | 4.14 | 4.14 | +0.03 (+0.73%) | 773,149 |
5 Aug 2020 | USD | 4.4 | 4.42 | 4.03 | 4.11 | 4.11 | -0.24 (-5.52%) | 2,184,433 |
4 Aug 2020 | USD | 4.16 | 4.53 | 4.14 | 4.35 | 4.35 | +0.19 (+4.57%) | 1,038,890 |