Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | -0.03 (-0.88%) | 726,547 |
8 Sep 2020 | USD | 3.4 | 3.48 | 3.32 | 3.42 | 3.42 | +0.01 (+0.29%) | 787,731 |
7 Sep 2020 | USD | 3.32 | 3.52 | 3.26 | 3.41 | 3.41 | +0.11 (+3.33%) | 1,193,962 |
4 Sep 2020 | USD | 3.26 | 3.35 | 3.14 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,341,367 |
3 Sep 2020 | USD | 3.37 | 3.47 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,013,426 |
2 Sep 2020 | USD | 3.3 | 3.38 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 1,372,327 |
1 Sep 2020 | USD | 3.27 | 3.31 | 3.15 | 3.3 | 3.3 | +0.03 (+0.92%) | 1,062,273 |
31 Aug 2020 | USD | 3.21 | 3.33 | 3.15 | 3.27 | 3.27 | +0.07 (+2.19%) | 824,191 |
28 Aug 2020 | USD | 3.28 | 3.29 | 3.14 | 3.2 | 3.2 | -0.13 (-3.90%) | 1,602,964 |
27 Aug 2020 | USD | 3.21 | 3.4 | 2.98 | 3.33 | 3.33 | +0.03 (+0.91%) | 3,334,871 |
26 Aug 2020 | USD | 3.3 | 3.38 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 1,604,031 |
25 Aug 2020 | USD | 3.34 | 3.34 | 3.22 | 3.3 | 3.3 | -0.08 (-2.37%) | 2,053,801 |
24 Aug 2020 | USD | 3.48 | 3.48 | 3.31 | 3.38 | 3.38 | -0.15 (-4.25%) | 1,707,746 |
21 Aug 2020 | USD | 3.55 | 3.63 | 3.49 | 3.53 | 3.53 | -0.06 (-1.67%) | 757,027 |
20 Aug 2020 | USD | 3.56 | 3.65 | 3.54 | 3.59 | 3.59 | +0.05 (+1.41%) | 693,019 |
19 Aug 2020 | USD | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -0.1 (-2.75%) | 770,333 |
18 Aug 2020 | USD | 3.53 | 3.65 | 3.5 | 3.64 | 3.64 | +0.12 (+3.41%) | 1,715,877 |
17 Aug 2020 | USD | 3.3 | 3.66 | 3.3 | 3.52 | 3.52 | +0.22 (+6.67%) | 1,865,051 |
14 Aug 2020 | USD | 3.29 | 3.37 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 715,835 |
13 Aug 2020 | USD | 3.3 | 3.41 | 3.25 | 3.3 | 3.3 | +0.08 (+2.48%) | 1,114,188 |
12 Aug 2020 | USD | 3.3 | 3.34 | 3.22 | 3.22 | 3.22 | -0.14 (-4.17%) | 1,463,323 |
11 Aug 2020 | USD | 3.42 | 3.48 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,402,888 |
10 Aug 2020 | USD | 3.44 | 3.565 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 652,591 |
7 Aug 2020 | USD | 3.39 | 3.52 | 3.37 | 3.43 | 3.43 | +0.06 (+1.78%) | 1,198,920 |
6 Aug 2020 | USD | 3.37 | 3.41 | 3.3 | 3.37 | 3.37 | 0.0 (0.0%) | 1,184,369 |
5 Aug 2020 | USD | 3.35 | 3.37 | 3.27 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,175,968 |
4 Aug 2020 | USD | 3.43 | 3.45 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,261,536 |
3 Aug 2020 | USD | 3.38 | 3.42 | 3.27 | 3.4 | 3.4 | 0.0 (0.0%) | 2,240,071 |
31 Jul 2020 | USD | 3.25 | 3.4 | 3.16 | 3.4 | 3.4 | +0.13 (+3.98%) | 1,276,006 |
30 Jul 2020 | USD | 3.34 | 3.44 | 3.22 | 3.27 | 3.27 | -0.01 (-0.30%) | 616,246 |