Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | USD | 2.3 | 2.39 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 252,800 |
6 Aug 2020 | USD | 2.43 | 2.43 | 2.29 | 2.3 | 2.3 | -0.1 (-4.17%) | 201,700 |
5 Aug 2020 | USD | 2.33 | 2.4 | 2.27 | 2.4 | 2.4 | +0.09 (+3.90%) | 310,500 |
4 Aug 2020 | USD | 2.29 | 2.34 | 2.23 | 2.31 | 2.31 | +0.03 (+1.32%) | 212,700 |
3 Aug 2020 | USD | 2.27 | 2.36 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 212,100 |
31 Jul 2020 | USD | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 300,100 |
30 Jul 2020 | USD | 2.23 | 2.37 | 2.21 | 2.32 | 2.32 | +0.05 (+2.20%) | 289,705 |
29 Jul 2020 | USD | 2.28 | 2.305 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 213,367 |
28 Jul 2020 | USD | 2.31 | 2.32 | 2.24 | 2.27 | 2.27 | -0.06 (-2.58%) | 180,207 |
27 Jul 2020 | USD | 2.31 | 2.38 | 2.27 | 2.33 | 2.33 | 0.0 (0.0%) | 176,373 |
24 Jul 2020 | USD | 2.28 | 2.345 | 2.26 | 2.33 | 2.33 | -0.01 (-0.43%) | 271,197 |
23 Jul 2020 | USD | 2.41 | 2.4199 | 2.31 | 2.34 | 2.34 | -0.08 (-3.31%) | 247,247 |
22 Jul 2020 | USD | 2.46 | 2.465 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 238,253 |
21 Jul 2020 | USD | 2.46 | 2.5483 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 214,305 |
20 Jul 2020 | USD | 2.52 | 2.54 | 2.445 | 2.47 | 2.47 | -0.06 (-2.37%) | 216,655 |
17 Jul 2020 | USD | 2.57 | 2.58 | 2.51 | 2.53 | 2.53 | -0.04 (-1.56%) | 211,200 |
16 Jul 2020 | USD | 2.67 | 2.69 | 2.53 | 2.57 | 2.57 | -0.12 (-4.46%) | 257,800 |
15 Jul 2020 | USD | 2.63 | 2.7 | 2.59 | 2.69 | 2.69 | +0.09 (+3.46%) | 1,295,100 |
14 Jul 2020 | USD | 2.55 | 2.65 | 2.51 | 2.6 | 2.6 | +0.08 (+3.17%) | 247,200 |
13 Jul 2020 | USD | 2.61 | 2.64 | 2.51 | 2.52 | 2.52 | -0.09 (-3.45%) | 207,500 |
10 Jul 2020 | USD | 2.63 | 2.65 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 165,300 |
9 Jul 2020 | USD | 2.66 | 2.68 | 2.52 | 2.63 | 2.63 | -0.06 (-2.23%) | 985,300 |
8 Jul 2020 | USD | 2.67 | 2.7 | 2.61 | 2.69 | 2.69 | +0.04 (+1.51%) | 463,000 |
7 Jul 2020 | USD | 2.68 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 459,014 |
6 Jul 2020 | USD | 2.77 | 2.7741 | 2.615 | 2.7 | 2.7 | 0.0 (0.0%) | 658,123 |
2 Jul 2020 | USD | 2.72 | 2.8 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 318,400 |
1 Jul 2020 | USD | 2.8 | 2.86 | 2.67 | 2.69 | 2.69 | -0.1 (-3.58%) | 329,000 |
30 Jun 2020 | USD | 2.67 | 2.8 | 2.63 | 2.79 | 2.79 | +0.18 (+6.90%) | 338,400 |
29 Jun 2020 | USD | 2.53 | 2.62 | 2.51 | 2.61 | 2.61 | +0.1 (+3.98%) | 321,500 |
26 Jun 2020 | USD | 2.65 | 2.69 | 2.38 | 2.51 | 2.51 | -0.16 (-5.99%) | 5,581,400 |