Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | USD | 3.1 | 3.22 | 3.06 | 3.2 | 3.2 | +0.11 (+3.56%) | 111,313 |
10 Sep 2020 | USD | 2.99 | 3.233 | 2.9815 | 3.09 | 3.09 | +0.07 (+2.32%) | 149,891 |
9 Sep 2020 | USD | 2.9 | 3.0298 | 2.9 | 3.02 | 3.02 | +0.13 (+4.50%) | 110,163 |
8 Sep 2020 | USD | 2.8 | 2.95 | 2.76 | 2.89 | 2.89 | +0.05 (+1.76%) | 75,303 |
4 Sep 2020 | USD | 2.83 | 2.91 | 2.5721 | 2.84 | 2.84 | -0.09 (-3.07%) | 201,303 |
3 Sep 2020 | USD | 3.07 | 3.11 | 2.8001 | 2.93 | 2.93 | -0.14 (-4.56%) | 271,658 |
2 Sep 2020 | USD | 3.2 | 3.4699 | 3.05 | 3.07 | 3.07 | -0.17 (-5.25%) | 528,754 |
1 Sep 2020 | USD | 3.5 | 3.59 | 3.22 | 3.24 | 3.24 | -0.26 (-7.43%) | 312,752 |
31 Aug 2020 | USD | 3.62 | 3.88 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 906,638 |
28 Aug 2020 | USD | 3.57 | 3.65 | 3.4392 | 3.59 | 3.59 | +0.12 (+3.46%) | 234,325 |
27 Aug 2020 | USD | 3.35 | 3.47 | 3.331 | 3.47 | 3.47 | +0.12 (+3.58%) | 132,529 |
26 Aug 2020 | USD | 3.46 | 3.59 | 3.31 | 3.35 | 3.35 | -0.1 (-2.90%) | 182,087 |
25 Aug 2020 | USD | 3.33 | 3.45 | 3.22 | 3.45 | 3.45 | +0.13 (+3.92%) | 181,224 |
24 Aug 2020 | USD | 3.37 | 3.37 | 3.19 | 3.32 | 3.32 | -0.02 (-0.60%) | 250,928 |
21 Aug 2020 | USD | 3.36 | 3.4394 | 3.25 | 3.34 | 3.34 | -0.02 (-0.60%) | 291,754 |
20 Aug 2020 | USD | 3.37 | 3.4 | 3.1409 | 3.36 | 3.36 | +0.02 (+0.60%) | 582,969 |
19 Aug 2020 | USD | 3.3 | 3.47 | 3.18 | 3.34 | 3.34 | -0.04 (-1.18%) | 351,464 |
18 Aug 2020 | USD | 3.95 | 3.95 | 3.12 | 3.38 | 3.38 | -0.5 (-12.89%) | 2,144,963 |
17 Aug 2020 | USD | 4.65 | 4.75 | 3.86 | 3.88 | 3.88 | -1.9 (-32.87%) | 1,254,400 |
14 Aug 2020 | USD | 6.04 | 6.16 | 5.78 | 5.78 | 5.78 | -0.26 (-4.30%) | 313,584 |
13 Aug 2020 | USD | 6.24 | 6.34 | 5.9 | 6.04 | 6.04 | -0.13 (-2.11%) | 129,053 |
12 Aug 2020 | USD | 6.33 | 6.7533 | 6.1 | 6.17 | 6.17 | -0.15 (-2.37%) | 158,378 |
11 Aug 2020 | USD | 7.02 | 7.35 | 6.3 | 6.32 | 6.32 | -0.74 (-10.48%) | 280,151 |
10 Aug 2020 | USD | 6.49 | 7.25 | 6.445 | 7.06 | 7.06 | +0.7 (+11.01%) | 253,290 |
7 Aug 2020 | USD | 6.52 | 6.67 | 6.28 | 6.36 | 6.36 | -0.24 (-3.64%) | 193,010 |
6 Aug 2020 | USD | 6.3 | 6.74 | 6.1301 | 6.6 | 6.6 | +0.29 (+4.60%) | 161,935 |
5 Aug 2020 | USD | 6.43 | 6.43 | 6.12 | 6.31 | 6.31 | -0.09 (-1.41%) | 119,529 |
4 Aug 2020 | USD | 6.11 | 6.47 | 5.9759 | 6.4 | 6.4 | +0.27 (+4.40%) | 104,414 |
3 Aug 2020 | USD | 5.98 | 6.3 | 5.77 | 6.13 | 6.13 | +0.26 (+4.43%) | 86,007 |
31 Jul 2020 | USD | 5.96 | 6.08 | 5.67 | 5.87 | 5.87 | +0.04 (+0.69%) | 266,140 |