Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 2.6 | 2.83 | 2.57 | 2.73 | 2.73 | +0.09 (+3.41%) | 127,800 |
9 Sep 2020 | USD | 2.45 | 2.69 | 2.44 | 2.64 | 2.64 | +0.17 (+6.88%) | 151,300 |
8 Sep 2020 | USD | 2.45 | 2.52 | 2.39 | 2.47 | 2.47 | 0.0 (0.0%) | 113,300 |
4 Sep 2020 | USD | 2.46 | 2.47 | 2.35 | 2.47 | 2.47 | +0.01 (+0.41%) | 148,400 |
3 Sep 2020 | USD | 2.45 | 2.53 | 2.37 | 2.46 | 2.46 | -0.03 (-1.20%) | 162,000 |
2 Sep 2020 | USD | 2.44 | 2.54 | 2.4 | 2.49 | 2.49 | +0.06 (+2.47%) | 132,400 |
1 Sep 2020 | USD | 2.49 | 2.53 | 2.43 | 2.43 | 2.43 | -0.07 (-2.80%) | 69,200 |
31 Aug 2020 | USD | 2.57 | 2.59 | 2.43 | 2.5 | 2.5 | -0.06 (-2.34%) | 333,200 |
28 Aug 2020 | USD | 2.51 | 2.61 | 2.41 | 2.56 | 2.56 | +0.09 (+3.64%) | 217,000 |
27 Aug 2020 | USD | 2.62 | 2.65 | 2.31 | 2.47 | 2.47 | -0.1 (-3.89%) | 275,900 |
26 Aug 2020 | USD | 2.62 | 2.62 | 2.51 | 2.57 | 2.57 | -0.02 (-0.77%) | 241,500 |
25 Aug 2020 | USD | 2.45 | 2.62 | 2.36 | 2.59 | 2.59 | +0.14 (+5.71%) | 332,500 |
24 Aug 2020 | USD | 2.52 | 2.54 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 117,500 |
21 Aug 2020 | USD | 2.55 | 2.6 | 2.47 | 2.49 | 2.49 | -0.06 (-2.35%) | 124,000 |
20 Aug 2020 | USD | 2.65 | 2.68 | 2.53 | 2.55 | 2.55 | -0.1 (-3.77%) | 151,300 |
19 Aug 2020 | USD | 2.6 | 2.7 | 2.53 | 2.65 | 2.65 | +0.02 (+0.76%) | 179,800 |
18 Aug 2020 | USD | 2.72 | 2.73 | 2.57 | 2.63 | 2.63 | -0.05 (-1.87%) | 141,200 |
17 Aug 2020 | USD | 2.69 | 2.75 | 2.6 | 2.68 | 2.68 | -0.11 (-3.94%) | 236,700 |
14 Aug 2020 | USD | 2.77 | 2.82 | 2.74 | 2.79 | 2.79 | -0.08 (-2.79%) | 176,300 |
13 Aug 2020 | USD | 3.16 | 3.16 | 2.73 | 2.87 | 2.87 | -0.61 (-17.53%) | 747,200 |
12 Aug 2020 | USD | 3.4 | 3.54 | 3.25 | 3.48 | 3.48 | +0.14 (+4.19%) | 403,500 |
11 Aug 2020 | USD | 3.49 | 3.54 | 3.16 | 3.34 | 3.34 | -0.06 (-1.76%) | 485,200 |
10 Aug 2020 | USD | 2.91 | 3.72 | 2.85 | 3.4 | 3.4 | +0.59 (+21.00%) | 1,996,600 |
7 Aug 2020 | USD | 2.66 | 2.9 | 2.54 | 2.81 | 2.81 | +0.14 (+5.24%) | 393,354 |
6 Aug 2020 | USD | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 54,300 |
5 Aug 2020 | USD | 2.71 | 2.74 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 86,300 |
4 Aug 2020 | USD | 2.67 | 2.72 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 145,900 |
3 Aug 2020 | USD | 2.8 | 2.8 | 2.66 | 2.69 | 2.69 | -0.11 (-3.93%) | 101,400 |
31 Jul 2020 | USD | 2.7 | 2.85 | 2.67 | 2.8 | 2.8 | +0.11 (+4.09%) | 112,300 |
30 Jul 2020 | USD | 2.84 | 2.84 | 2.68 | 2.69 | 2.69 | -0.14 (-4.95%) | 115,967 |