Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 4.19 | 4.29 | 3.91 | 4.16 | 83.2 | -0.03 (-0.72%) | 779,821 |
14 Sep 2020 | USD | 3.83 | 4.19 | 3.78 | 4.19 | 83.8 | +0.5 (+13.55%) | 1,497,530 |
11 Sep 2020 | USD | 3.63 | 3.77 | 3.5 | 3.69 | 73.8 | +0.04 (+1.10%) | 476,819 |
10 Sep 2020 | USD | 3.96 | 4.05 | 3.42 | 3.65 | 73 | -0.25 (-6.41%) | 1,778,841 |
9 Sep 2020 | USD | 3.69 | 3.97 | 3.53 | 3.9 | 78 | +0.23 (+6.27%) | 1,881,860 |
8 Sep 2020 | USD | 3.005 | 3.7 | 3.005 | 3.67 | 73.4 | +0.68 (+22.74%) | 3,061,994 |
4 Sep 2020 | USD | 2.92 | 3 | 2.765 | 2.99 | 59.8 | +0.09 (+3.10%) | 715,104 |
3 Sep 2020 | USD | 2.95 | 3 | 2.85 | 2.9 | 58 | -0.01 (-0.34%) | 579,338 |
2 Sep 2020 | USD | 2.89 | 2.92 | 2.81 | 2.91 | 58.2 | +0.11 (+3.93%) | 994,655 |
1 Sep 2020 | USD | 2.84 | 2.85 | 2.76 | 2.8 | 56 | -0.05 (-1.75%) | 466,682 |
31 Aug 2020 | USD | 2.9 | 2.93 | 2.8 | 2.85 | 57 | -0.03 (-1.04%) | 535,425 |
28 Aug 2020 | USD | 2.92 | 2.95 | 2.86 | 2.88 | 57.6 | -0.03 (-1.03%) | 378,117 |
27 Aug 2020 | USD | 2.98 | 2.98 | 2.88 | 2.91 | 58.2 | -0.06 (-2.02%) | 367,048 |
26 Aug 2020 | USD | 2.85 | 3.0199 | 2.84 | 2.97 | 59.4 | +0.13 (+4.58%) | 847,392 |
25 Aug 2020 | USD | 2.95 | 2.95 | 2.76 | 2.84 | 56.8 | -0.01 (-0.35%) | 422,486 |
24 Aug 2020 | USD | 3 | 3.07 | 2.78 | 2.85 | 57 | -0.13 (-4.36%) | 1,113,030 |
21 Aug 2020 | USD | 2.98 | 3 | 2.9 | 2.98 | 59.6 | +0.03 (+1.02%) | 629,977 |
20 Aug 2020 | USD | 3 | 3.08 | 2.88 | 2.95 | 59 | +0.03 (+1.03%) | 941,331 |
19 Aug 2020 | USD | 3.03 | 3.03 | 2.85 | 2.92 | 58.4 | -0.08 (-2.67%) | 949,006 |
18 Aug 2020 | USD | 2.81 | 3.1 | 2.775 | 3 | 60 | +0.29 (+10.70%) | 3,087,605 |
17 Aug 2020 | USD | 2.61 | 2.74 | 2.54 | 2.71 | 54.2 | +0.16 (+6.27%) | 2,007,713 |
14 Aug 2020 | USD | 2.6 | 2.61 | 2.49 | 2.55 | 51 | +0.04 (+1.59%) | 1,020,374 |
13 Aug 2020 | USD | 2.53 | 2.53 | 2.4 | 2.51 | 50.2 | +0.02 (+0.80%) | 461,775 |
12 Aug 2020 | USD | 2.55 | 2.58 | 2.48 | 2.49 | 49.8 | -0.02 (-0.80%) | 769,679 |
11 Aug 2020 | USD | 2.5 | 2.53 | 2.42 | 2.51 | 50.2 | 0.0 (0.0%) | 553,913 |
10 Aug 2020 | USD | 2.53 | 2.53 | 2.41 | 2.51 | 50.2 | 0.0 (0.0%) | 655,490 |
7 Aug 2020 | USD | 2.41 | 2.54 | 2.395 | 2.51 | 50.2 | -0.55 (-17.97%) | 3,496,055 |
6 Aug 2020 | USD | 3.14 | 3.2906 | 3.06 | 3.06 | 61.2 | -0.11 (-3.47%) | 154,362 |
5 Aug 2020 | USD | 3.5 | 3.55 | 3.09 | 3.17 | 63.4 | -0.3 (-8.65%) | 201,536 |
4 Aug 2020 | USD | 3.2 | 3.4889 | 3.2 | 3.47 | 69.4 | +0.2 (+6.12%) | 82,834 |