Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 2.26 | 2.31 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 18,000 |
15 Sep 2020 | USD | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 12,844 |
14 Sep 2020 | USD | 2.23 | 2.32 | 2.23 | 2.3 | 2.3 | +0.02 (+0.88%) | 42,742 |
11 Sep 2020 | USD | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 26,200 |
10 Sep 2020 | USD | 2.4 | 2.4 | 2.28 | 2.28 | 2.28 | -0.09 (-3.80%) | 18,426 |
9 Sep 2020 | USD | 2.39 | 2.39 | 2.32 | 2.37 | 2.37 | +0.06 (+2.60%) | 48,600 |
8 Sep 2020 | USD | 2.28 | 2.37 | 2.27 | 2.31 | 2.31 | -0.04 (-1.70%) | 65,700 |
4 Sep 2020 | USD | 2.34 | 2.37 | 2.23 | 2.35 | 2.35 | +0.03 (+1.29%) | 128,459 |
3 Sep 2020 | USD | 2.38 | 2.42 | 2.31 | 2.32 | 2.32 | -0.12 (-4.92%) | 82,200 |
2 Sep 2020 | USD | 2.48 | 2.53 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 77,000 |
1 Sep 2020 | USD | 2.39 | 2.49 | 2.37 | 2.45 | 2.45 | +0.08 (+3.38%) | 155,700 |
31 Aug 2020 | USD | 2.46 | 2.46 | 2.35 | 2.37 | 2.37 | -0.06 (-2.47%) | 55,600 |
28 Aug 2020 | USD | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 38,500 |
27 Aug 2020 | USD | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 36,400 |
26 Aug 2020 | USD | 2.36 | 2.43 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 81,400 |
25 Aug 2020 | USD | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 100,700 |
24 Aug 2020 | USD | 2.45 | 2.48 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 41,500 |
21 Aug 2020 | USD | 2.41 | 2.49 | 2.36 | 2.47 | 2.47 | +0.03 (+1.23%) | 73,500 |
20 Aug 2020 | USD | 2.55 | 2.55 | 2.44 | 2.44 | 2.44 | -0.13 (-5.06%) | 127,700 |
19 Aug 2020 | USD | 2.67 | 2.67 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 95,900 |
18 Aug 2020 | USD | 2.67 | 2.68 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 115,300 |
17 Aug 2020 | USD | 2.77 | 2.77 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 101,500 |
14 Aug 2020 | USD | 2.67 | 2.81 | 2.65 | 2.65 | 2.65 | -0.13 (-4.68%) | 88,760 |
13 Aug 2020 | USD | 2.53 | 2.87 | 2.53 | 2.78 | 2.78 | +0.25 (+9.88%) | 295,100 |
12 Aug 2020 | USD | 2.57 | 2.61 | 2.48 | 2.53 | 2.53 | -0.02 (-0.78%) | 240,300 |
11 Aug 2020 | USD | 2.37 | 2.63 | 2.37 | 2.55 | 2.55 | +0.08 (+3.24%) | 188,300 |
10 Aug 2020 | USD | 2.44 | 2.51 | 2.37 | 2.47 | 2.47 | +0.07 (+2.92%) | 117,000 |
7 Aug 2020 | USD | 2.62 | 2.63 | 2.36 | 2.4 | 2.4 | -0.21 (-8.05%) | 87,500 |
6 Aug 2020 | USD | 2.52 | 2.67 | 2.5 | 2.61 | 2.61 | +0.11 (+4.40%) | 101,100 |
5 Aug 2020 | USD | 2.3 | 2.54 | 2.3 | 2.5 | 2.5 | +0.2 (+8.70%) | 152,258 |