Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.75 | 1.94 | 1.75 | 1.9 | 1.9 | +0.11 (+6.15%) | 177,500 |
4 Sep 2020 | USD | 1.84 | 1.88 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 195,100 |
3 Sep 2020 | USD | 1.91 | 1.91 | 1.76 | 1.83 | 1.83 | -0.06 (-3.17%) | 196,100 |
2 Sep 2020 | USD | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | -0.04 (-2.07%) | 142,915 |
1 Sep 2020 | USD | 2.02 | 2.02 | 1.9 | 1.93 | 1.93 | -0.05 (-2.53%) | 93,085 |
31 Aug 2020 | USD | 1.94 | 2.0055 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 194,671 |
28 Aug 2020 | USD | 1.92 | 1.98 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 173,200 |
27 Aug 2020 | USD | 1.97 | 2.02 | 1.87 | 1.93 | 1.93 | -0.03 (-1.53%) | 400,800 |
26 Aug 2020 | USD | 1.9 | 2.05 | 1.86 | 1.96 | 1.96 | +0.08 (+4.26%) | 456,300 |
25 Aug 2020 | USD | 2.31 | 2.36 | 1.7 | 1.88 | 1.88 | -0.46 (-19.66%) | 2,504,700 |
24 Aug 2020 | USD | 2.4 | 2.43 | 2.27 | 2.34 | 2.34 | -0.02 (-0.85%) | 127,100 |
21 Aug 2020 | USD | 2.5 | 2.56 | 2.35 | 2.36 | 2.36 | -0.14 (-5.60%) | 191,700 |
20 Aug 2020 | USD | 2.57 | 2.58 | 2.45 | 2.5 | 2.5 | -0.04 (-1.57%) | 136,700 |
19 Aug 2020 | USD | 2.71 | 2.72 | 2.52 | 2.54 | 2.54 | -0.11 (-4.15%) | 156,600 |
18 Aug 2020 | USD | 2.81 | 2.81 | 2.6 | 2.65 | 2.65 | -0.17 (-6.03%) | 163,800 |
17 Aug 2020 | USD | 2.68 | 2.82 | 2.6 | 2.82 | 2.82 | +0.14 (+5.22%) | 197,800 |
14 Aug 2020 | USD | 2.73 | 2.73 | 2.62 | 2.68 | 2.68 | 0.0 (0.0%) | 118,800 |
13 Aug 2020 | USD | 2.64 | 2.73 | 2.59 | 2.68 | 2.68 | +0.04 (+1.52%) | 203,300 |
12 Aug 2020 | USD | 2.8 | 2.8 | 2.62 | 2.64 | 2.64 | -0.14 (-5.04%) | 161,300 |
11 Aug 2020 | USD | 2.95 | 2.95 | 2.76 | 2.78 | 2.78 | -0.18 (-6.08%) | 229,800 |
10 Aug 2020 | USD | 2.77 | 2.97 | 2.74 | 2.96 | 2.96 | +0.16 (+5.71%) | 227,000 |
7 Aug 2020 | USD | 2.82 | 2.87 | 2.77 | 2.8 | 2.8 | -0.06 (-2.10%) | 61,600 |
6 Aug 2020 | USD | 2.88 | 2.9 | 2.79 | 2.86 | 2.86 | -0.04 (-1.38%) | 99,800 |
5 Aug 2020 | USD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 148,000 |
4 Aug 2020 | USD | 2.79 | 3.02 | 2.72 | 2.88 | 2.88 | +0.08 (+2.86%) | 529,800 |
3 Aug 2020 | USD | 2.78 | 2.9 | 2.73 | 2.8 | 2.8 | +0.02 (+0.72%) | 317,500 |
31 Jul 2020 | USD | 2.82 | 2.89 | 2.74 | 2.78 | 2.78 | -0.07 (-2.46%) | 145,800 |
30 Jul 2020 | USD | 2.68 | 2.94 | 2.58 | 2.85 | 2.85 | +0.18 (+6.74%) | 467,556 |
29 Jul 2020 | USD | 2.8 | 2.89 | 2.67 | 2.67 | 2.67 | -0.17 (-5.99%) | 405,330 |
28 Jul 2020 | USD | 3.05 | 3.0795 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 523,001 |