Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | USD | 1.58 | 1.87 | 1.58 | 1.765 | 1.765 | +0.125 (+7.62%) | 1,243,900 |
25 Aug 2020 | USD | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | +0.11 (+7.19%) | 756,400 |
24 Aug 2020 | USD | 1.7 | 1.71 | 1.5 | 1.53 | 1.53 | -0.25 (-14.04%) | 2,038,600 |
21 Aug 2020 | USD | 1.7 | 1.83 | 1.7 | 1.78 | 1.78 | -0.09 (-4.81%) | 3,575,800 |
20 Aug 2020 | USD | 2.05 | 2.3 | 1.77 | 1.87 | 1.87 | +0.07 (+3.89%) | 34,992,100 |
19 Aug 2020 | USD | 1.73 | 2.88 | 1.56 | 1.8 | 1.8 | +0.45 (+33.33%) | 140,109,000 |
18 Aug 2020 | USD | 1.55 | 1.55 | 1.31 | 1.35 | 1.35 | -0.19 (-12.34%) | 847,200 |
17 Aug 2020 | USD | 1.66 | 1.72 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 448,500 |
14 Aug 2020 | USD | 1.73 | 1.74 | 1.53 | 1.59 | 1.59 | -0.17 (-9.66%) | 1,190,500 |
13 Aug 2020 | USD | 1.68 | 1.79 | 1.61 | 1.76 | 1.76 | +0.1 (+6.02%) | 921,100 |
12 Aug 2020 | USD | 1.6 | 1.73 | 1.59 | 1.66 | 1.66 | -0.13 (-7.26%) | 422,500 |
11 Aug 2020 | USD | 2 | 2 | 1.68 | 1.79 | 1.79 | -0.22 (-10.95%) | 954,700 |
10 Aug 2020 | USD | 2.1 | 2.169 | 1.93 | 2.01 | 2.01 | -0.1 (-4.74%) | 958,000 |
7 Aug 2020 | USD | 2.16 | 2.16 | 2.05 | 2.11 | 2.11 | -0.06 (-2.76%) | 291,100 |
6 Aug 2020 | USD | 2.24 | 2.27 | 2.11 | 2.17 | 2.17 | -0.04 (-1.81%) | 459,100 |
5 Aug 2020 | USD | 2.15 | 2.34 | 2.07 | 2.21 | 2.21 | +0.1 (+4.74%) | 860,600 |
4 Aug 2020 | USD | 2.05 | 2.14 | 2.05 | 2.11 | 2.11 | +0.05 (+2.43%) | 344,500 |
3 Aug 2020 | USD | 2.17 | 2.31 | 2.01 | 2.06 | 2.06 | +0.04 (+1.98%) | 1,008,800 |
31 Jul 2020 | USD | 2.15 | 2.15 | 1.98 | 2.02 | 2.02 | -0.08 (-3.81%) | 233,400 |
30 Jul 2020 | USD | 2.14 | 2.17 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 84,451 |
29 Jul 2020 | USD | 2.16 | 2.2 | 2.1 | 2.14 | 2.14 | +0.02 (+0.94%) | 95,483 |
28 Jul 2020 | USD | 2.17 | 2.2009 | 2.08 | 2.12 | 2.12 | -0.05 (-2.30%) | 234,654 |
27 Jul 2020 | USD | 2.33 | 2.355 | 2.08 | 2.17 | 2.17 | -0.12 (-5.24%) | 253,694 |
24 Jul 2020 | USD | 2.05 | 2.44 | 2.05 | 2.29 | 2.29 | +0.24 (+11.71%) | 1,159,861 |
23 Jul 2020 | USD | 2.16 | 2.16 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 157,406 |
22 Jul 2020 | USD | 2.11 | 2.19 | 2.07 | 2.13 | 2.13 | +0.02 (+0.95%) | 179,613 |
21 Jul 2020 | USD | 2.14 | 2.19 | 2.0601 | 2.11 | 2.11 | +0.02 (+0.96%) | 215,182 |
20 Jul 2020 | USD | 2.1 | 2.17 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 172,014 |
17 Jul 2020 | USD | 2.16 | 2.18 | 2.04 | 2.08 | 2.08 | -0.06 (-2.80%) | 104,100 |
16 Jul 2020 | USD | 2.1 | 2.22 | 2 | 2.14 | 2.14 | +0.03 (+1.42%) | 137,600 |