Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 1.83 | 2 | 1.78 | 1.9 | 950 | -0.03 (-1.55%) | 10,141,980 |
4 Sep 2020 | USD | 1.8 | 1.96 | 1.62 | 1.93 | 965 | +0.07 (+3.76%) | 18,405,359 |
3 Sep 2020 | USD | 1.87 | 1.99 | 1.82 | 1.86 | 930 | -0.15 (-7.46%) | 8,507,371 |
2 Sep 2020 | USD | 1.9 | 2.03 | 1.77 | 2.01 | 1,005 | +0.04 (+2.03%) | 17,512,340 |
1 Sep 2020 | USD | 2.03 | 2.07 | 1.92 | 1.97 | 985 | -0.12 (-5.74%) | 15,893,390 |
31 Aug 2020 | USD | 2.1 | 2.17 | 2.03 | 2.09 | 1,045 | -0.06 (-2.79%) | 15,468,730 |
28 Aug 2020 | USD | 2.47 | 2.5 | 2.08 | 2.15 | 1,075 | +0.04 (+1.90%) | 62,172,406 |
27 Aug 2020 | USD | 2 | 2.27 | 1.95 | 2.11 | 1,055 | +0.01 (+0.48%) | 27,139,221 |
26 Aug 2020 | USD | 2.13 | 2.3 | 2 | 2.1 | 1,050 | -0.2 (-8.70%) | 33,380,020 |
25 Aug 2020 | USD | 2.3 | 2.78 | 2.21 | 2.3 | 1,150 | +0.09 (+4.07%) | 94,075,266 |
24 Aug 2020 | USD | 2 | 2.69 | 1.85 | 2.21 | 1,105 | +0.51 (+30%) | 140,762,297 |
21 Aug 2020 | USD | 1.82 | 1.95 | 1.7 | 1.7 | 850 | -0.28 (-14.14%) | 28,484,590 |
20 Aug 2020 | USD | 2.22 | 2.3 | 1.91 | 1.98 | 990 | -0.41 (-17.15%) | 32,041,311 |
19 Aug 2020 | USD | 2.52 | 2.57 | 2.36 | 2.39 | 1,195 | -0.2 (-7.72%) | 13,385,340 |
18 Aug 2020 | USD | 2.59 | 2.6 | 2.51 | 2.59 | 1,295 | -0.05 (-1.89%) | 9,509,016 |
17 Aug 2020 | USD | 2.65 | 2.669 | 2.4 | 2.64 | 1,320 | +0.04 (+1.54%) | 14,212,910 |
14 Aug 2020 | USD | 2.7 | 2.7274 | 2.5301 | 2.6 | 1,300 | -0.06 (-2.26%) | 12,301,790 |
13 Aug 2020 | USD | 2.48 | 2.78 | 2.45 | 2.66 | 1,330 | +0.21 (+8.57%) | 28,626,199 |
12 Aug 2020 | USD | 2.94 | 2.94 | 2.34 | 2.45 | 1,225 | -0.31 (-11.23%) | 54,378,262 |
11 Aug 2020 | USD | 3.67 | 3.7 | 2.6899 | 2.76 | 1,380 | -0.93 (-25.20%) | 79,672,148 |
10 Aug 2020 | USD | 4.54 | 4.54 | 3.65 | 3.69 | 1,845 | -0.11 (-2.89%) | 44,017,559 |
7 Aug 2020 | USD | 3.93 | 4.14 | 3.62 | 3.8 | 1,900 | -0.26 (-6.40%) | 17,369,811 |
6 Aug 2020 | USD | 4.42 | 4.65 | 4.02 | 4.06 | 2,030 | -0.33 (-7.52%) | 16,067,410 |
5 Aug 2020 | USD | 4.33 | 4.8 | 4.31 | 4.39 | 2,195 | 0.0 (0.0%) | 14,232,840 |
4 Aug 2020 | USD | 4.45 | 4.57 | 4.26 | 4.39 | 2,195 | -0.13 (-2.88%) | 9,746,212 |
3 Aug 2020 | USD | 4.54 | 4.73 | 4.43 | 4.52 | 2,260 | +0.08 (+1.80%) | 9,897,502 |
31 Jul 2020 | USD | 4.6 | 4.89 | 4.33 | 4.44 | 2,220 | -0.24 (-5.13%) | 17,624,590 |
30 Jul 2020 | USD | 4.5 | 5.2 | 4.4 | 4.68 | 2,340 | +0.32 (+7.34%) | 28,723,000 |
29 Jul 2020 | USD | 4.5 | 4.82 | 4.25 | 4.36 | 2,180 | -0.56 (-11.38%) | 19,205,279 |
28 Jul 2020 | USD | 4.06 | 5.19 | 4 | 4.92 | 2,460 | +0.26 (+5.58%) | 38,404,273 |