Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 3.1 | 3.15 | 2.95 | 3.09 | 3.09 | +0.15 (+5.10%) | 1,865,800 |
28 Aug 2020 | USD | 2.87 | 3 | 2.83 | 2.94 | 2.94 | +0.18 (+6.52%) | 1,668,600 |
27 Aug 2020 | USD | 2.75 | 2.85 | 2.67 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,471,200 |
26 Aug 2020 | USD | 2.56 | 2.8 | 2.56 | 2.74 | 2.74 | +0.17 (+6.61%) | 2,057,000 |
25 Aug 2020 | USD | 2.61 | 2.7 | 2.54 | 2.57 | 2.57 | -0.08 (-3.02%) | 1,292,800 |
24 Aug 2020 | USD | 2.66 | 2.71 | 2.57 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,093,900 |
21 Aug 2020 | USD | 2.64 | 2.7 | 2.6 | 2.66 | 2.66 | -0.06 (-2.21%) | 956,700 |
20 Aug 2020 | USD | 2.7 | 2.8 | 2.68 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,624,000 |
19 Aug 2020 | USD | 2.92 | 2.98 | 2.73 | 2.75 | 2.75 | -0.2 (-6.78%) | 1,991,400 |
18 Aug 2020 | USD | 2.95 | 2.97 | 2.81 | 2.95 | 2.95 | +0.13 (+4.61%) | 2,255,400 |
17 Aug 2020 | USD | 2.73 | 2.85 | 2.66 | 2.82 | 2.82 | +0.2 (+7.63%) | 2,612,000 |
14 Aug 2020 | USD | 2.76 | 2.78 | 2.56 | 2.62 | 2.62 | -0.14 (-5.07%) | 1,947,000 |
13 Aug 2020 | USD | 2.75 | 2.8 | 2.67 | 2.76 | 2.76 | +0.12 (+4.55%) | 1,593,300 |
12 Aug 2020 | USD | 2.69 | 2.77 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 2,258,800 |
11 Aug 2020 | USD | 2.75 | 2.82 | 2.59 | 2.64 | 2.64 | -0.24 (-8.33%) | 4,468,600 |
10 Aug 2020 | USD | 2.94 | 3.09 | 2.87 | 2.88 | 2.88 | -0.05 (-1.71%) | 2,811,800 |
7 Aug 2020 | USD | 3.03 | 3.08 | 2.87 | 2.93 | 2.93 | -0.21 (-6.69%) | 3,361,200 |
6 Aug 2020 | USD | 3.32 | 3.33 | 3.02 | 3.14 | 3.14 | -0.08 (-2.48%) | 3,510,600 |
5 Aug 2020 | USD | 3.46 | 3.5 | 3.1 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,899,700 |
4 Aug 2020 | USD | 3.03 | 3.27 | 2.94 | 3.23 | 3.23 | +0.22 (+7.31%) | 3,438,100 |
3 Aug 2020 | USD | 2.86 | 3.01 | 2.81 | 3.01 | 3.01 | +0.16 (+5.61%) | 1,542,600 |
31 Jul 2020 | USD | 2.82 | 2.95 | 2.81 | 2.85 | 2.85 | +0.09 (+3.26%) | 1,952,500 |
30 Jul 2020 | USD | 2.78 | 2.895 | 2.7 | 2.76 | 2.76 | -0.18 (-6.12%) | 2,242,901 |
29 Jul 2020 | USD | 3 | 3.0099 | 2.81 | 2.94 | 2.94 | -0.04 (-1.34%) | 2,928,139 |
28 Jul 2020 | USD | 2.85 | 3.06 | 2.85 | 2.98 | 2.98 | +0.03 (+1.02%) | 3,020,954 |
27 Jul 2020 | USD | 3.11 | 3.14 | 2.911 | 2.95 | 2.95 | +0.12 (+4.24%) | 4,115,859 |
24 Jul 2020 | USD | 2.88 | 2.905 | 2.71 | 2.83 | 2.83 | 0.0 (0.0%) | 3,665,993 |
23 Jul 2020 | USD | 2.89 | 2.96 | 2.73 | 2.83 | 2.83 | -0.1 (-3.41%) | 3,199,230 |
22 Jul 2020 | USD | 3.05 | 3.115 | 2.82 | 2.93 | 2.93 | 0.0 (0.0%) | 5,595,801 |
21 Jul 2020 | USD | 3.33 | 3.46 | 2.9052 | 2.93 | 2.93 | -0.14 (-4.56%) | 8,293,697 |