Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 4.39 | 4.39 | 3.85 | 3.99 | 3.99 | -0.17 (-4.09%) | 75,073 |
17 Sep 2020 | USD | 4.05 | 4.26 | 3.97 | 4.16 | 4.16 | +0.01 (+0.24%) | 61,252 |
16 Sep 2020 | USD | 4.6 | 4.74 | 4.09 | 4.15 | 4.15 | -0.3 (-6.74%) | 83,018 |
15 Sep 2020 | USD | 5 | 5 | 4.37 | 4.45 | 4.45 | +0.03 (+0.68%) | 223,515 |
14 Sep 2020 | USD | 4.4 | 4.65 | 4.2 | 4.42 | 4.42 | +0.37 (+9.14%) | 459,055 |
11 Sep 2020 | USD | 4.25 | 4.25 | 3.95 | 4.05 | 4.05 | +0.15 (+3.85%) | 108,994 |
10 Sep 2020 | USD | 4.18 | 4.18 | 3.75 | 3.9 | 3.9 | +0.24 (+6.56%) | 131,612 |
9 Sep 2020 | USD | 3.4 | 3.94 | 3.4 | 3.66 | 3.66 | +0.41 (+12.62%) | 227,634 |
8 Sep 2020 | USD | 3.25 | 3.4 | 3.0838 | 3.25 | 3.25 | +0.015 (+0.46%) | 389,510 |
4 Sep 2020 | USD | 3.35 | 3.35 | 2.88 | 3.235 | 3.235 | +0.185 (+6.07%) | 69,771 |
3 Sep 2020 | USD | 3.3 | 3.3 | 2.98 | 3.05 | 3.05 | -0.08 (-2.56%) | 66,712 |
2 Sep 2020 | USD | 3.12 | 3.65 | 2.9 | 3.13 | 3.13 | +0.43 (+15.93%) | 776,931 |
1 Sep 2020 | USD | 2.75 | 2.85 | 2.59 | 2.7 | 2.7 | +0.14 (+5.47%) | 706,953 |
31 Aug 2020 | USD | 2.9 | 2.9 | 2.5402 | 2.56 | 2.56 | -0.04 (-1.54%) | 456,926 |
28 Aug 2020 | USD | 2.96 | 2.96 | 2.44 | 2.6 | 2.6 | -0.09 (-3.35%) | 56,502 |
27 Aug 2020 | USD | 3 | 3 | 2.44 | 2.69 | 2.69 | -0.04 (-1.47%) | 142,816 |
26 Aug 2020 | USD | 3.42 | 3.42 | 2.69 | 2.73 | 2.73 | -0.12 (-4.21%) | 118,066 |
25 Aug 2020 | USD | 3.2 | 3.3 | 2.7602 | 2.85 | 2.85 | -0.07 (-2.40%) | 1,111,685 |
24 Aug 2020 | USD | 2.59 | 3.33 | 2.1 | 2.92 | 2.92 | +1.33 (+83.65%) | 3,073,964 |
21 Aug 2020 | USD | 1.74 | 1.95 | 1.59 | 1.59 | 1.59 | -0.15 (-8.62%) | 22,290 |
20 Aug 2020 | USD | 1.67 | 1.8 | 1.67 | 1.74 | 1.74 | -0.03 (-1.69%) | 27,567 |
19 Aug 2020 | USD | 1.61 | 1.79 | 1.61 | 1.77 | 1.77 | +0.02 (+1.14%) | 8,694 |
18 Aug 2020 | USD | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | +0.03 (+1.74%) | 14,123 |
17 Aug 2020 | USD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 8,200 |
14 Aug 2020 | USD | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 18,111 |
13 Aug 2020 | USD | 1.76 | 1.85 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 5,425 |
12 Aug 2020 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
11 Aug 2020 | USD | 1.9 | 1.9 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 625 |
10 Aug 2020 | USD | 1.75 | 1.83 | 1.61 | 1.83 | 1.83 | +0.03 (+1.67%) | 6,726 |
7 Aug 2020 | USD | 1.86 | 1.99 | 1.8 | 1.8 | 1.8 | -0.15 (-7.69%) | 11,263 |