Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 4.22 | 4.245 | 3.85 | 4.04 | 4.04 | -0.16 (-3.81%) | 162,471 |
7 Oct 2020 | USD | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 19,154 |
6 Oct 2020 | USD | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 37,145 |
5 Oct 2020 | USD | 4.19 | 4.2 | 4.11 | 4.2 | 4.2 | 0.0 (0.0%) | 33,005 |
2 Oct 2020 | USD | 4.27 | 4.27 | 4.1 | 4.2 | 4.2 | -0.07 (-1.64%) | 14,979 |
1 Oct 2020 | USD | 4.265 | 4.27 | 4.16 | 4.27 | 4.27 | +0.065 (+1.55%) | 12,809 |
30 Sep 2020 | USD | 4.25 | 4.25 | 4.08 | 4.205 | 4.205 | +0.005 (+0.12%) | 19,105 |
29 Sep 2020 | USD | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | -0.07 (-1.64%) | 44,279 |
28 Sep 2020 | USD | 4.15 | 4.27 | 4.1 | 4.27 | 4.27 | +0.17 (+4.15%) | 35,048 |
25 Sep 2020 | USD | 4 | 4.145 | 3.95 | 4.1 | 4.1 | +0.05 (+1.23%) | 46,269 |
24 Sep 2020 | USD | 4.1 | 4.11 | 3.98 | 4.05 | 4.05 | -0.06 (-1.46%) | 52,226 |
23 Sep 2020 | USD | 4.25 | 4.3 | 4.11 | 4.11 | 4.11 | -0.135 (-3.18%) | 95,015 |
22 Sep 2020 | USD | 4.235 | 4.245 | 4.15 | 4.245 | 4.245 | -0.015 (-0.35%) | 44,455 |
21 Sep 2020 | USD | 4.49 | 4.49 | 4.13 | 4.26 | 4.26 | -0.23 (-5.12%) | 103,132 |
18 Sep 2020 | USD | 4.325 | 4.5 | 4.25 | 4.49 | 4.49 | +0.17 (+3.94%) | 43,348 |
17 Sep 2020 | USD | 4.6 | 4.65 | 4.25 | 4.32 | 4.32 | -0.205 (-4.53%) | 109,417 |
16 Sep 2020 | USD | 4.57 | 4.69 | 4.4 | 4.525 | 4.525 | +0.025 (+0.56%) | 188,356 |
15 Sep 2020 | USD | 4.295 | 4.6 | 4.17 | 4.5 | 4.5 | +0.22 (+5.14%) | 327,405 |
14 Sep 2020 | USD | 4.045 | 4.3 | 4 | 4.28 | 4.28 | +0.24 (+5.94%) | 153,579 |
11 Sep 2020 | USD | 4.135 | 4.135 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 46,502 |
10 Sep 2020 | USD | 4.04 | 4.1 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 27,621 |
9 Sep 2020 | USD | 3.9 | 4.07 | 3.86 | 4.04 | 4.04 | +0.14 (+3.59%) | 15,557 |
8 Sep 2020 | USD | 4.05 | 4.095 | 3.88 | 3.9 | 3.9 | -0.17 (-4.18%) | 123,896 |
7 Sep 2020 | USD | 4.15 | 4.15 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 50,197 |
4 Sep 2020 | USD | 3.95 | 4.3 | 3.945 | 4.05 | 4.05 | +0.05 (+1.25%) | 122,070 |
3 Sep 2020 | USD | 4.05 | 4.09 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 56,117 |
2 Sep 2020 | USD | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | +0.11 (+2.79%) | 43,924 |
1 Sep 2020 | USD | 4.15 | 4.19 | 3.85 | 3.94 | 3.94 | -0.26 (-6.19%) | 183,742 |
31 Aug 2020 | USD | 4.16 | 4.25 | 4.15 | 4.2 | 4.2 | -0.005 (-0.12%) | 22,683 |
28 Aug 2020 | USD | 4.255 | 4.27 | 4.2 | 4.205 | 4.205 | -0.045 (-1.06%) | 11,816 |