Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.16 | 3.5 | 3.16 | 3.41 | 51.15 | +0.27 (+8.60%) | 313,959 |
4 Sep 2020 | USD | 3.09 | 3.22 | 2.95 | 3.14 | 47.1 | +0.16 (+5.37%) | 200,654 |
3 Sep 2020 | USD | 2.99 | 3.05 | 2.9 | 2.98 | 44.7 | -0.06 (-1.97%) | 49,790 |
2 Sep 2020 | USD | 2.8 | 3.1304 | 2.8 | 3.04 | 45.6 | +0.19 (+6.67%) | 131,414 |
1 Sep 2020 | USD | 2.79 | 2.85 | 2.77 | 2.85 | 42.75 | +0.05 (+1.79%) | 71,176 |
31 Aug 2020 | USD | 2.82 | 2.84 | 2.72 | 2.8 | 42 | +0.06 (+2.19%) | 59,253 |
28 Aug 2020 | USD | 2.82 | 2.82 | 2.72 | 2.74 | 41.1 | -0.04 (-1.44%) | 14,593 |
27 Aug 2020 | USD | 2.7 | 2.9 | 2.7 | 2.78 | 41.7 | +0.08 (+2.96%) | 71,708 |
26 Aug 2020 | USD | 2.77 | 2.83 | 2.62 | 2.7 | 40.5 | -0.09 (-3.23%) | 209,515 |
25 Aug 2020 | USD | 2.73 | 2.87 | 2.73 | 2.79 | 41.85 | +0.06 (+2.20%) | 52,962 |
24 Aug 2020 | USD | 2.82 | 2.875 | 2.7001 | 2.73 | 40.95 | -0.22 (-7.46%) | 71,776 |
21 Aug 2020 | USD | 2.83 | 2.98 | 2.8 | 2.95 | 44.25 | +0.12 (+4.24%) | 187,955 |
20 Aug 2020 | USD | 2.8 | 2.8799 | 2.8 | 2.83 | 42.45 | +0.03 (+1.07%) | 72,298 |
19 Aug 2020 | USD | 2.86 | 3.27 | 2.78 | 2.8 | 42 | -0.06 (-2.10%) | 783,394 |
18 Aug 2020 | USD | 2.96 | 3.042 | 2.79 | 2.86 | 42.9 | -0.21 (-6.84%) | 71,935 |
17 Aug 2020 | USD | 2.93 | 3.11 | 2.93 | 3.07 | 46.05 | +0.24 (+8.48%) | 205,454 |
14 Aug 2020 | USD | 2.8 | 3.04 | 2.77 | 2.83 | 42.45 | +0.06 (+2.17%) | 183,893 |
13 Aug 2020 | USD | 2.72 | 2.91 | 2.6 | 2.77 | 41.55 | -0.03 (-1.07%) | 88,463 |
12 Aug 2020 | USD | 2.91 | 2.99 | 2.74 | 2.8 | 42 | -0.14 (-4.76%) | 110,423 |
11 Aug 2020 | USD | 3.06 | 3.19 | 2.9 | 2.94 | 44.1 | -0.21 (-6.67%) | 150,881 |
10 Aug 2020 | USD | 3 | 3.15 | 2.93 | 3.15 | 47.25 | -0.09 (-2.78%) | 369,256 |
7 Aug 2020 | USD | 2.57 | 3.36 | 2.56 | 3.24 | 48.6 | +0.6 (+22.73%) | 480,703 |
6 Aug 2020 | USD | 2.5 | 2.7 | 2.41 | 2.64 | 39.6 | +0.11 (+4.35%) | 386,522 |
5 Aug 2020 | USD | 2.71 | 2.8499 | 2.51 | 2.53 | 37.95 | -0.42 (-14.24%) | 437,537 |
4 Aug 2020 | USD | 2.85 | 3.03 | 2.62 | 2.95 | 44.25 | -0.13 (-4.22%) | 1,268,240 |
3 Aug 2020 | USD | 5.75 | 6.24 | 2.8998 | 3.08 | 46.2 | +1.14 (+58.76%) | 56,921,660 |
31 Jul 2020 | USD | 2.08 | 2.08 | 1.94 | 1.94 | 29.1 | -0.06 (-3%) | 13,300 |
30 Jul 2020 | USD | 1.89 | 2.25 | 1.81 | 2 | 30 | +0.11 (+5.82%) | 211,279 |
29 Jul 2020 | USD | 1.89 | 1.99 | 1.8809 | 1.89 | 28.35 | -0 (-0.01%) | 15,167 |
28 Jul 2020 | USD | 1.9 | 1.99 | 1.8102 | 1.8902 | 28.353 | -0.31 (-14.08%) | 57,787 |