Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 2.06 | 2.1 | 2.01 | 2.02 | 2.9898 | -0.05 (-2.42%) | 176,400 |
17 Sep 2020 | USD | 2.06 | 2.12 | 2.01 | 2.07 | 3.0638 | -0.03 (-1.43%) | 224,600 |
16 Sep 2020 | USD | 2.15 | 2.15 | 2.05 | 2.1 | 3.1082 | 0.0 (0.0%) | 256,400 |
15 Sep 2020 | USD | 2.15 | 2.15 | 2.07 | 2.1 | 3.1082 | +0.02 (+0.96%) | 326,300 |
14 Sep 2020 | USD | 2.05 | 2.13 | 2.05 | 2.08 | 3.0786 | +0.03 (+1.46%) | 305,300 |
11 Sep 2020 | USD | 2.12 | 2.15 | 2.02 | 2.05 | 3.0342 | -0.04 (-1.91%) | 278,500 |
10 Sep 2020 | USD | 2.17 | 2.17 | 2.08 | 2.09 | 3.0934 | -0.05 (-2.34%) | 340,900 |
9 Sep 2020 | USD | 2.16 | 2.18 | 2.1 | 2.14 | 3.1674 | +0.02 (+0.94%) | 271,700 |
8 Sep 2020 | USD | 2.14 | 2.15 | 2.07 | 2.12 | 3.1378 | -0.04 (-1.85%) | 538,600 |
4 Sep 2020 | USD | 2.12 | 2.18 | 2.067 | 2.16 | 3.197 | +0.025 (+1.17%) | 452,200 |
3 Sep 2020 | USD | 2.2 | 2.21 | 2.08 | 2.135 | 3.16 | -0.015 (-0.70%) | 664,900 |
2 Sep 2020 | USD | 2.07 | 2.2 | 2.02 | 2.15 | 3.1822 | +0.14 (+6.97%) | 609,900 |
1 Sep 2020 | USD | 1.99 | 2.02 | 1.91 | 2.01 | 2.975 | +0.06 (+3.08%) | 552,900 |
31 Aug 2020 | USD | 2.13 | 2.13 | 1.93 | 1.95 | 2.8862 | -0.13 (-6.25%) | 1,005,300 |
28 Aug 2020 | USD | 2.18 | 2.23 | 2.06 | 2.08 | 3.0786 | -0.1 (-4.59%) | 584,600 |
27 Aug 2020 | USD | 2.17 | 2.25 | 2.115 | 2.18 | 3.2266 | +0.01 (+0.46%) | 243,100 |
26 Aug 2020 | USD | 2.11 | 2.2 | 2.11 | 2.17 | 3.2118 | +0.02 (+0.93%) | 550,900 |
25 Aug 2020 | USD | 2.19 | 2.19 | 2.1 | 2.15 | 3.1822 | -0.02 (-0.92%) | 242,300 |
24 Aug 2020 | USD | 2.24 | 2.249 | 2.13 | 2.17 | 3.2118 | -0.07 (-3.13%) | 319,800 |
21 Aug 2020 | USD | 2.25 | 2.28 | 2.22 | 2.24 | 3.3154 | -0.06 (-2.61%) | 280,800 |
20 Aug 2020 | USD | 2.29 | 2.301 | 2.22 | 2.3 | 3.4042 | +0.01 (+0.44%) | 415,500 |
19 Aug 2020 | USD | 2.34 | 2.395 | 2.24 | 2.29 | 3.3894 | -0.03 (-1.29%) | 352,200 |
18 Aug 2020 | USD | 2.33 | 2.39 | 2.235 | 2.32 | 3.4338 | -0.01 (-0.43%) | 352,200 |
17 Aug 2020 | USD | 2.32 | 2.36 | 2.26 | 2.33 | 3.4486 | +0.05 (+2.19%) | 268,200 |
14 Aug 2020 | USD | 2.31 | 2.314 | 2.21 | 2.28 | 3.3746 | -0.02 (-0.87%) | 291,600 |
13 Aug 2020 | USD | 2.25 | 2.34 | 2.22 | 2.3 | 3.4042 | +0.11 (+5.02%) | 510,000 |
12 Aug 2020 | USD | 2.21 | 2.265 | 2.17 | 2.19 | 3.2414 | -0.01 (-0.45%) | 544,300 |
11 Aug 2020 | USD | 2.37 | 2.37 | 2.16 | 2.2 | 3.2562 | -0.19 (-7.95%) | 829,200 |
10 Aug 2020 | USD | 2.47 | 2.53 | 2.36 | 2.39 | 3.5375 | 0.0 (0.0%) | 783,800 |
7 Aug 2020 | USD | 2.44 | 2.47 | 2.3 | 2.39 | 3.5375 | -0.07 (-2.85%) | 1,249,300 |