Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 3.24 | 3.33 | 3.09 | 3.11 | 3.11 | -0.05 (-1.58%) | 3,544,500 |
28 Aug 2020 | USD | 2.9 | 3.31 | 2.88 | 3.16 | 3.16 | +0.26 (+8.97%) | 6,359,400 |
27 Aug 2020 | USD | 2.84 | 2.95 | 2.82 | 2.9 | 2.9 | +0.09 (+3.20%) | 2,297,500 |
26 Aug 2020 | USD | 2.76 | 2.94 | 2.75 | 2.81 | 2.81 | +0.03 (+1.08%) | 2,365,500 |
25 Aug 2020 | USD | 2.72 | 2.8 | 2.66 | 2.78 | 2.78 | +0.07 (+2.58%) | 1,864,400 |
24 Aug 2020 | USD | 2.59 | 2.77 | 2.51 | 2.71 | 2.71 | +0.15 (+5.86%) | 2,890,300 |
21 Aug 2020 | USD | 2.59 | 2.67 | 2.55 | 2.56 | 2.56 | -0.11 (-4.12%) | 2,257,200 |
20 Aug 2020 | USD | 2.74 | 2.77 | 2.66 | 2.67 | 2.67 | -0.1 (-3.61%) | 1,487,400 |
19 Aug 2020 | USD | 2.82 | 2.84 | 2.71 | 2.77 | 2.77 | -0.02 (-0.72%) | 1,605,800 |
18 Aug 2020 | USD | 2.7 | 2.89 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 2,109,100 |
17 Aug 2020 | USD | 2.66 | 2.75 | 2.58 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,848,500 |
14 Aug 2020 | USD | 2.66 | 2.69 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 886,700 |
13 Aug 2020 | USD | 2.7 | 2.76 | 2.58 | 2.67 | 2.67 | -0.01 (-0.37%) | 2,419,100 |
12 Aug 2020 | USD | 2.67 | 2.74 | 2.59 | 2.68 | 2.68 | +0.08 (+3.08%) | 2,221,300 |
11 Aug 2020 | USD | 2.7 | 2.83 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 2,672,400 |
10 Aug 2020 | USD | 2.67 | 2.7 | 2.53 | 2.66 | 2.66 | 0.0 (0.0%) | 2,664,400 |
7 Aug 2020 | USD | 2.42 | 2.7 | 2.41 | 2.66 | 2.66 | +0.18 (+7.26%) | 4,353,300 |
6 Aug 2020 | USD | 2.63 | 2.68 | 2.46 | 2.48 | 2.48 | -0.2 (-7.46%) | 4,845,100 |
5 Aug 2020 | USD | 2.73 | 2.78 | 2.61 | 2.68 | 2.68 | -0.05 (-1.83%) | 4,527,500 |
4 Aug 2020 | USD | 2.9 | 2.92 | 2.6 | 2.73 | 2.73 | -0.15 (-5.21%) | 8,467,300 |
3 Aug 2020 | USD | 2.9 | 3.02 | 2.8 | 2.88 | 2.88 | +0.04 (+1.41%) | 4,926,600 |
31 Jul 2020 | USD | 2.96 | 3.18 | 2.58 | 2.84 | 2.84 | -0.27 (-8.68%) | 11,310,500 |
30 Jul 2020 | USD | 4.15 | 4.15 | 3.06 | 3.11 | 3.11 | -0.69 (-18.16%) | 15,238,900 |
29 Jul 2020 | USD | 3.78 | 3.96 | 3.72 | 3.8 | 3.8 | +0.17 (+4.68%) | 6,457,100 |
28 Jul 2020 | USD | 3.58 | 3.82 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 3,045,700 |
27 Jul 2020 | USD | 3.57 | 3.6 | 3.48 | 3.58 | 3.58 | +0.09 (+2.58%) | 1,381,200 |
24 Jul 2020 | USD | 3.51 | 3.54 | 3.42 | 3.49 | 3.49 | -0.04 (-1.13%) | 1,671,500 |
23 Jul 2020 | USD | 3.47 | 3.63 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 2,038,400 |
22 Jul 2020 | USD | 3.53 | 3.53 | 3.38 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,498,800 |
21 Jul 2020 | USD | 3.61 | 3.78 | 3.49 | 3.54 | 3.54 | -0.14 (-3.80%) | 3,095,100 |