Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 2.06 | 2.2 | 2.01 | 2.05 | 3,075 | -0.02 (-0.97%) | 82,400 |
8 Sep 2020 | USD | 2.14 | 2.35 | 2 | 2.07 | 3,105 | -0.08 (-3.72%) | 112,000 |
4 Sep 2020 | USD | 2.24 | 2.24 | 2.05 | 2.15 | 3,225 | -0.089 (-3.97%) | 80,600 |
3 Sep 2020 | USD | 2 | 2.29 | 2 | 2.2389 | 3,358.35 | +0.259 (+13.08%) | 276,078 |
2 Sep 2020 | USD | 2.17 | 2.17 | 1.95 | 1.98 | 2,970 | -0.09 (-4.35%) | 70,200 |
1 Sep 2020 | USD | 2.1 | 2.14 | 2 | 2.07 | 3,105 | -0.08 (-3.72%) | 75,300 |
31 Aug 2020 | USD | 2.37 | 2.37 | 2.15 | 2.15 | 3,225 | -0.22 (-9.28%) | 114,300 |
28 Aug 2020 | USD | 2.55 | 2.55 | 2.29 | 2.37 | 3,555 | -0.13 (-5.20%) | 91,700 |
27 Aug 2020 | USD | 2.3 | 2.5 | 2.3 | 2.5 | 3,750 | -0.14 (-5.30%) | 184,400 |
26 Aug 2020 | USD | 2.45 | 2.85 | 2.35 | 2.64 | 3,960 | +0.46 (+21.10%) | 972,200 |
25 Aug 2020 | USD | 2.3 | 2.44 | 2.1 | 2.18 | 3,270 | +0.02 (+0.93%) | 395,100 |
24 Aug 2020 | USD | 1.85 | 2.5 | 1.8 | 2.16 | 3,240 | +0.43 (+24.86%) | 1,465,300 |
21 Aug 2020 | USD | 1.79 | 1.79 | 1.71 | 1.73 | 2,595 | 0.0 (0.0%) | 23,300 |
20 Aug 2020 | USD | 1.8 | 1.8 | 1.72 | 1.73 | 2,595 | -0.06 (-3.35%) | 55,100 |
19 Aug 2020 | USD | 1.86 | 1.86 | 1.74 | 1.79 | 2,685 | -0.01 (-0.56%) | 23,500 |
18 Aug 2020 | USD | 1.79 | 1.8 | 1.75 | 1.8 | 2,700 | -0.01 (-0.55%) | 19,600 |
17 Aug 2020 | USD | 1.74 | 1.84 | 1.738 | 1.81 | 2,715 | +0.04 (+2.26%) | 20,700 |
14 Aug 2020 | USD | 1.9 | 1.943 | 1.75 | 1.77 | 2,655 | -0.055 (-3.01%) | 52,100 |
13 Aug 2020 | USD | 1.8 | 1.825 | 1.72 | 1.825 | 2,737.5 | +0.055 (+3.11%) | 38,800 |
12 Aug 2020 | USD | 1.84 | 1.861 | 1.72 | 1.77 | 2,655 | -0.06 (-3.28%) | 53,400 |
11 Aug 2020 | USD | 1.92 | 1.95 | 1.83 | 1.83 | 2,745 | -0.08 (-4.19%) | 65,300 |
10 Aug 2020 | USD | 1.9 | 2.04 | 1.88 | 1.91 | 2,865 | +0.035 (+1.87%) | 53,100 |
7 Aug 2020 | USD | 1.9 | 1.918 | 1.85 | 1.875 | 2,812.5 | +0.005 (+0.27%) | 62,100 |
6 Aug 2020 | USD | 1.94 | 1.94 | 1.85 | 1.87 | 2,805 | -0.06 (-3.11%) | 17,600 |
5 Aug 2020 | USD | 1.94 | 2.01 | 1.85 | 1.93 | 2,895 | 0.0 (0.0%) | 75,600 |
4 Aug 2020 | USD | 1.9 | 1.977 | 1.88 | 1.93 | 2,895 | +0.1 (+5.46%) | 34,100 |
3 Aug 2020 | USD | 1.79 | 1.859 | 1.79 | 1.83 | 2,745 | -0.03 (-1.61%) | 66,500 |
31 Jul 2020 | USD | 1.89 | 1.89 | 1.84 | 1.86 | 2,790 | -0.03 (-1.59%) | 38,100 |
30 Jul 2020 | USD | 1.88 | 1.935 | 1.85 | 1.89 | 2,835 | -0.01 (-0.53%) | 55,819 |
29 Jul 2020 | USD | 1.93 | 2.36 | 1.9 | 1.9 | 2,850 | -0.025 (-1.29%) | 278,078 |