Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 2.16 | 2.19 | 2.07 | 2.07 | 12.42 | -0.14 (-6.33%) | 617,100 |
28 Aug 2020 | USD | 2.39 | 2.39 | 2.07 | 2.21 | 13.26 | -0.17 (-7.14%) | 906,200 |
27 Aug 2020 | USD | 2.44 | 2.6 | 2.29 | 2.38 | 14.28 | -0.06 (-2.46%) | 682,000 |
26 Aug 2020 | USD | 2.47 | 2.54 | 2.35 | 2.44 | 14.64 | -0.1 (-3.94%) | 532,600 |
25 Aug 2020 | USD | 2.45 | 2.61 | 2.45 | 2.54 | 15.24 | +0.1 (+4.10%) | 780,300 |
24 Aug 2020 | USD | 2.56 | 2.6 | 2.29 | 2.44 | 14.64 | -0.16 (-6.15%) | 1,080,700 |
21 Aug 2020 | USD | 2.63 | 2.8 | 2.5 | 2.6 | 15.6 | -0.03 (-1.14%) | 1,313,300 |
20 Aug 2020 | USD | 2.45 | 2.69 | 2.2 | 2.63 | 15.78 | -0.14 (-5.05%) | 2,984,500 |
19 Aug 2020 | USD | 3.61 | 3.67 | 2.51 | 2.77 | 16.62 | -0.09 (-3.15%) | 20,737,600 |
18 Aug 2020 | USD | 2.9 | 2.91 | 2.72 | 2.86 | 17.16 | +0.09 (+3.25%) | 751,100 |
17 Aug 2020 | USD | 2.74 | 2.83 | 2.66 | 2.77 | 16.62 | +0.07 (+2.59%) | 398,700 |
14 Aug 2020 | USD | 2.84 | 2.94 | 2.65 | 2.7 | 16.2 | -0.05 (-1.82%) | 401,300 |
13 Aug 2020 | USD | 2.67 | 2.8 | 2.58 | 2.75 | 16.5 | +0.1 (+3.77%) | 695,500 |
12 Aug 2020 | USD | 2.4 | 3.06 | 2.34 | 2.65 | 15.9 | +0.25 (+10.42%) | 1,828,200 |
11 Aug 2020 | USD | 3.16 | 3.25 | 2.3 | 2.4 | 14.4 | -0.87 (-26.61%) | 2,070,500 |
10 Aug 2020 | USD | 2.9 | 3.89 | 2.9 | 3.27 | 19.62 | +0.51 (+18.48%) | 4,427,400 |
7 Aug 2020 | USD | 2.2 | 2.77 | 2.1 | 2.76 | 16.56 | +0.51 (+22.67%) | 1,399,100 |
6 Aug 2020 | USD | 2.23 | 2.28 | 2.05 | 2.25 | 13.5 | -0.04 (-1.75%) | 1,068,100 |
5 Aug 2020 | USD | 1.75 | 2.42 | 1.67 | 2.29 | 13.74 | +0.7 (+44.03%) | 2,327,000 |
4 Aug 2020 | USD | 1.55 | 1.98 | 1.55 | 1.59 | 9.54 | +0.09 (+6%) | 1,424,900 |
3 Aug 2020 | USD | 1.29 | 1.53 | 1.29 | 1.5 | 9 | +0.23 (+18.11%) | 460,600 |
31 Jul 2020 | USD | 1.27 | 1.32 | 1.25 | 1.27 | 7.62 | -0.029 (-2.22%) | 178,500 |
30 Jul 2020 | USD | 1.28 | 1.32 | 1.27 | 1.2989 | 7.7934 | -0.001 (-0.08%) | 87,965 |
29 Jul 2020 | USD | 1.36 | 1.36 | 1.29 | 1.3 | 7.8 | -0.05 (-3.70%) | 191,497 |
28 Jul 2020 | USD | 1.2 | 1.38 | 1.2 | 1.35 | 8.1 | +0.13 (+10.66%) | 462,975 |
27 Jul 2020 | USD | 1.2 | 1.22 | 1.2 | 1.22 | 7.32 | +0.005 (+0.41%) | 196,334 |
24 Jul 2020 | USD | 1.19 | 1.23 | 1.16 | 1.215 | 7.29 | +0.045 (+3.85%) | 169,928 |
23 Jul 2020 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 7.02 | -0.04 (-3.31%) | 180,609 |
22 Jul 2020 | USD | 1.16 | 1.21 | 1.16 | 1.21 | 7.26 | +0.03 (+2.54%) | 143,271 |
21 Jul 2020 | USD | 1.13 | 1.21 | 1.13 | 1.18 | 7.08 | +0.04 (+3.51%) | 183,748 |