Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 2.95 | 3 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 34,200 |
14 Sep 2020 | USD | 2.93 | 2.98 | 2.93 | 2.95 | 2.95 | +0.04 (+1.37%) | 89,900 |
11 Sep 2020 | USD | 2.95 | 2.96 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 59,100 |
10 Sep 2020 | USD | 2.95 | 2.96 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 53,500 |
9 Sep 2020 | USD | 2.95 | 2.96 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 91,500 |
8 Sep 2020 | USD | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | +0.08 (+2.79%) | 74,800 |
4 Sep 2020 | USD | 2.85 | 2.95 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 43,800 |
3 Sep 2020 | USD | 2.83 | 2.95 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 75,000 |
2 Sep 2020 | USD | 2.94 | 2.94 | 2.8 | 2.83 | 2.83 | -0.058 (-2.00%) | 53,961 |
1 Sep 2020 | USD | 2.9 | 2.94 | 2.85 | 2.8877 | 2.8877 | -0.002 (-0.08%) | 49,265 |
31 Aug 2020 | USD | 2.9 | 2.94 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 73,608 |
28 Aug 2020 | USD | 2.92 | 2.92 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 81,500 |
27 Aug 2020 | USD | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | +0.09 (+3.18%) | 82,800 |
26 Aug 2020 | USD | 2.81 | 2.85 | 2.75 | 2.83 | 2.83 | +0.08 (+2.91%) | 122,400 |
25 Aug 2020 | USD | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | +0.01 (+0.36%) | 33,400 |
24 Aug 2020 | USD | 2.71 | 2.74 | 2.7 | 2.74 | 2.74 | +0.05 (+1.86%) | 15,400 |
21 Aug 2020 | USD | 2.75 | 2.75 | 2.61 | 2.69 | 2.69 | -0.03 (-1.10%) | 12,100 |
20 Aug 2020 | USD | 2.7 | 2.74 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 10,900 |
19 Aug 2020 | USD | 2.71 | 2.8 | 2.71 | 2.74 | 2.74 | -0.06 (-2.14%) | 25,500 |
18 Aug 2020 | USD | 2.72 | 2.8 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 10,700 |
17 Aug 2020 | USD | 2.82 | 2.82 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 10,100 |
14 Aug 2020 | USD | 2.85 | 2.85 | 2.72 | 2.8 | 2.8 | -0.04 (-1.41%) | 30,300 |
13 Aug 2020 | USD | 2.83 | 2.85 | 2.76 | 2.84 | 2.84 | -0.02 (-0.70%) | 4,600 |
12 Aug 2020 | USD | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | +0.07 (+2.51%) | 1,700 |
11 Aug 2020 | USD | 2.86 | 2.89 | 2.79 | 2.79 | 2.79 | -0.11 (-3.79%) | 12,000 |
10 Aug 2020 | USD | 2.8 | 2.9 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 11,200 |
7 Aug 2020 | USD | 2.79 | 2.8 | 2.73 | 2.8 | 2.8 | +0.01 (+0.36%) | 48,700 |
6 Aug 2020 | USD | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | +0.03 (+1.09%) | 4,100 |
5 Aug 2020 | USD | 2.79 | 2.8 | 2.67 | 2.76 | 2.76 | -0.04 (-1.43%) | 23,367 |
4 Aug 2020 | USD | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,000 |