Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 2.32 | 2.37 | 2.27 | 2.33 | 2.33 | +0.02 (+0.87%) | 149,600 |
17 Sep 2020 | USD | 2.34 | 2.34 | 2.2 | 2.31 | 2.31 | +0.04 (+1.76%) | 90,100 |
16 Sep 2020 | USD | 2.37 | 2.37 | 2.22 | 2.27 | 2.27 | +0.05 (+2.25%) | 93,700 |
15 Sep 2020 | USD | 2.26 | 2.3 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 145,900 |
14 Sep 2020 | USD | 2.16 | 2.25 | 2.15 | 2.25 | 2.25 | +0.1 (+4.65%) | 138,700 |
11 Sep 2020 | USD | 2.08 | 2.16 | 2.07 | 2.15 | 2.15 | +0.09 (+4.37%) | 115,800 |
10 Sep 2020 | USD | 2.07 | 2.12 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 230,800 |
9 Sep 2020 | USD | 2.05 | 2.07 | 1.98 | 2.07 | 2.07 | +0.07 (+3.50%) | 141,400 |
8 Sep 2020 | USD | 1.94 | 2.05 | 1.93 | 2 | 2 | -0.03 (-1.48%) | 305,600 |
4 Sep 2020 | USD | 1.92 | 2.05 | 1.92 | 2.03 | 2.03 | -0.02 (-0.98%) | 138,900 |
3 Sep 2020 | USD | 1.96 | 2.07 | 1.94 | 2.05 | 2.05 | +0.04 (+1.99%) | 162,100 |
2 Sep 2020 | USD | 2.11 | 2.11 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 65,800 |
1 Sep 2020 | USD | 2.12 | 2.16 | 2 | 2.04 | 2.04 | -0.08 (-3.77%) | 219,200 |
31 Aug 2020 | USD | 2.1 | 2.15 | 2.08 | 2.12 | 2.12 | +0.06 (+2.91%) | 370,800 |
28 Aug 2020 | USD | 2.05 | 2.1 | 2.01 | 2.06 | 2.06 | +0.07 (+3.52%) | 246,600 |
27 Aug 2020 | USD | 1.99 | 2.16 | 1.95 | 1.99 | 1.99 | -0.06 (-2.93%) | 181,300 |
26 Aug 2020 | USD | 1.99 | 2.06 | 1.95 | 2.05 | 2.05 | +0.07 (+3.54%) | 271,500 |
25 Aug 2020 | USD | 2.03 | 2.05 | 1.93 | 1.98 | 1.98 | -0.05 (-2.46%) | 330,800 |
24 Aug 2020 | USD | 2.1 | 2.14 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 157,800 |
21 Aug 2020 | USD | 2.18 | 2.18 | 2.09 | 2.11 | 2.11 | -0.06 (-2.76%) | 130,900 |
20 Aug 2020 | USD | 2.13 | 2.2 | 2.13 | 2.17 | 2.17 | 0.0 (0.0%) | 95,100 |
19 Aug 2020 | USD | 2.2 | 2.26 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 230,500 |
18 Aug 2020 | USD | 2.31 | 2.36 | 2.21 | 2.22 | 2.22 | -0.08 (-3.48%) | 349,000 |
17 Aug 2020 | USD | 2.22 | 2.32 | 2.2 | 2.3 | 2.3 | +0.14 (+6.48%) | 197,200 |
14 Aug 2020 | USD | 2.2 | 2.24 | 2.1 | 2.16 | 2.16 | -0.04 (-1.82%) | 109,800 |
13 Aug 2020 | USD | 2 | 2.22 | 2 | 2.2 | 2.2 | +0.22 (+11.11%) | 440,400 |
12 Aug 2020 | USD | 2.09 | 2.09 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 397,500 |
11 Aug 2020 | USD | 2.11 | 2.15 | 1.96 | 2.02 | 2.02 | -0.16 (-7.34%) | 390,300 |
10 Aug 2020 | USD | 2.27 | 2.36 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 189,800 |
7 Aug 2020 | USD | 2.35 | 2.38 | 2.19 | 2.23 | 2.23 | -0.15 (-6.30%) | 384,300 |