Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 348,600 |
14 Sep 2020 | USD | 1.65 | 1.74 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 722,200 |
11 Sep 2020 | USD | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | +0.02 (+1.23%) | 508,800 |
10 Sep 2020 | USD | 1.63 | 1.7 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 564,500 |
9 Sep 2020 | USD | 1.69 | 1.75 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,055,600 |
8 Sep 2020 | USD | 1.78 | 1.82 | 1.655 | 1.66 | 1.66 | -0.11 (-6.21%) | 1,006,100 |
4 Sep 2020 | USD | 1.72 | 1.81 | 1.663 | 1.77 | 1.77 | +0.05 (+2.91%) | 986,900 |
3 Sep 2020 | USD | 1.64 | 1.85 | 1.62 | 1.72 | 1.72 | +0.07 (+4.24%) | 1,669,100 |
2 Sep 2020 | USD | 1.87 | 1.89 | 1.64 | 1.65 | 1.65 | -0.22 (-11.76%) | 1,426,800 |
1 Sep 2020 | USD | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 842,400 |
31 Aug 2020 | USD | 2.06 | 2.06 | 1.88 | 1.9 | 1.9 | -0.18 (-8.65%) | 1,740,900 |
28 Aug 2020 | USD | 2.12 | 2.175 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 742,500 |
27 Aug 2020 | USD | 2.29 | 2.34 | 2.06 | 2.18 | 2.18 | -0.21 (-8.79%) | 1,512,500 |
26 Aug 2020 | USD | 2.4 | 2.405 | 2.315 | 2.39 | 2.39 | -0.01 (-0.42%) | 609,900 |
25 Aug 2020 | USD | 2.7 | 2.7 | 2.37 | 2.4 | 2.4 | -0.16 (-6.25%) | 1,890,000 |
24 Aug 2020 | USD | 2.36 | 2.56 | 2.28 | 2.56 | 2.56 | +0.21 (+8.94%) | 1,265,600 |
21 Aug 2020 | USD | 2.59 | 2.595 | 2.29 | 2.35 | 2.35 | -0.3 (-11.32%) | 2,113,300 |
20 Aug 2020 | USD | 2 | 2.95 | 1.95 | 2.65 | 2.65 | +0.59 (+28.64%) | 14,910,400 |
19 Aug 2020 | USD | 2.2 | 2.28 | 2.05 | 2.06 | 2.06 | -0.15 (-6.79%) | 1,120,700 |
18 Aug 2020 | USD | 2.34 | 2.42 | 2.2 | 2.21 | 2.21 | -0.19 (-7.92%) | 938,100 |
17 Aug 2020 | USD | 2.37 | 2.5 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 727,200 |
14 Aug 2020 | USD | 2.27 | 2.4 | 2.27 | 2.36 | 2.36 | +0.04 (+1.72%) | 379,100 |
13 Aug 2020 | USD | 2.34 | 2.45 | 2.31 | 2.32 | 2.32 | +0.03 (+1.31%) | 1,101,400 |
12 Aug 2020 | USD | 2.23 | 2.38 | 2.227 | 2.29 | 2.29 | +0.13 (+6.02%) | 996,100 |
11 Aug 2020 | USD | 2.11 | 2.25 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 833,400 |
10 Aug 2020 | USD | 2.06 | 2.15 | 2.06 | 2.11 | 2.11 | +0.03 (+1.44%) | 257,400 |
7 Aug 2020 | USD | 2.05 | 2.14 | 2.02 | 2.08 | 2.08 | +0.01 (+0.48%) | 629,600 |
6 Aug 2020 | USD | 2.11 | 2.125 | 2.01 | 2.07 | 2.07 | -0.04 (-1.90%) | 369,800 |
5 Aug 2020 | USD | 1.98 | 2.16 | 1.98 | 2.11 | 2.11 | +0.12 (+6.03%) | 809,900 |
4 Aug 2020 | USD | 2.04 | 2.08 | 1.97 | 1.99 | 1.99 | +0.04 (+2.05%) | 920,000 |