Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2020 | USD | 2.92 | 3 | 2.8 | 2.96 | 2.96 | +0.09 (+3.14%) | 1,123,646 |
17 Aug 2020 | USD | 2.83 | 2.94 | 2.73 | 2.87 | 2.87 | +0.15 (+5.51%) | 980,325 |
14 Aug 2020 | USD | 2.71 | 2.82 | 2.6531 | 2.72 | 2.72 | +0.08 (+3.03%) | 1,078,964 |
13 Aug 2020 | USD | 2.78 | 2.8 | 2.55 | 2.64 | 2.64 | -0.15 (-5.38%) | 934,719 |
12 Aug 2020 | USD | 2.93 | 2.95 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 798,972 |
11 Aug 2020 | USD | 3.15 | 3.17 | 2.81 | 2.84 | 2.84 | -0.32 (-10.13%) | 715,331 |
10 Aug 2020 | USD | 3.03 | 3.22 | 3.02 | 3.16 | 3.16 | +0.15 (+4.98%) | 1,275,374 |
7 Aug 2020 | USD | 3.04 | 3.08 | 2.9592 | 3.01 | 3.01 | +0.07 (+2.38%) | 822,259 |
6 Aug 2020 | USD | 3.13 | 3.13 | 2.7954 | 2.94 | 2.94 | -0.21 (-6.67%) | 1,558,076 |
5 Aug 2020 | USD | 3.22 | 3.3 | 3.04 | 3.15 | 3.15 | +0.01 (+0.32%) | 868,621 |
4 Aug 2020 | USD | 3.3 | 3.44 | 3.08 | 3.14 | 3.14 | -0.1 (-3.09%) | 807,661 |
3 Aug 2020 | USD | 3.07 | 3.245 | 2.95 | 3.24 | 3.24 | +0.21 (+6.93%) | 869,823 |
31 Jul 2020 | USD | 3.16 | 3.2279 | 3.03 | 3.03 | 3.03 | -0.11 (-3.50%) | 491,414 |
30 Jul 2020 | USD | 3.1 | 3.3 | 2.7 | 3.14 | 3.14 | +0.12 (+3.97%) | 1,064,009 |
29 Jul 2020 | USD | 3.25 | 3.28 | 2.995 | 3.02 | 3.02 | -0.19 (-5.92%) | 1,328,808 |
28 Jul 2020 | USD | 3.31 | 3.36 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 515,652 |
27 Jul 2020 | USD | 3.6 | 3.66 | 3.21 | 3.28 | 3.28 | -0.29 (-8.12%) | 1,003,243 |
24 Jul 2020 | USD | 3.88 | 3.88 | 3.53 | 3.57 | 3.57 | -0.34 (-8.70%) | 847,343 |
23 Jul 2020 | USD | 4.08 | 4.265 | 3.8 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,422,579 |
22 Jul 2020 | USD | 4.24 | 4.2515 | 3.92 | 4 | 4 | -0.22 (-5.21%) | 604,422 |
21 Jul 2020 | USD | 4.13 | 4.31 | 4.13 | 4.22 | 4.22 | +0.09 (+2.18%) | 463,975 |
20 Jul 2020 | USD | 4.2 | 4.21 | 4.06 | 4.13 | 4.13 | -0.1 (-2.36%) | 656,935 |
17 Jul 2020 | USD | 4.05 | 4.29 | 4.01 | 4.23 | 4.23 | +0.235 (+5.88%) | 1,155,800 |
16 Jul 2020 | USD | 3.77 | 4.16 | 3.64 | 3.995 | 3.995 | +0.23 (+6.11%) | 1,050,620 |
15 Jul 2020 | USD | 3.72 | 3.8301 | 3.615 | 3.765 | 3.765 | +0.105 (+2.87%) | 710,996 |
14 Jul 2020 | USD | 3.69 | 3.77 | 3.55 | 3.66 | 3.66 | -0.05 (-1.35%) | 782,361 |
13 Jul 2020 | USD | 4.4 | 4.41 | 3.58 | 3.71 | 3.71 | -0.61 (-14.12%) | 2,069,209 |
10 Jul 2020 | USD | 4.14 | 4.47 | 4.03 | 4.32 | 4.32 | +0.19 (+4.60%) | 1,119,453 |
9 Jul 2020 | USD | 4.37 | 4.4298 | 4.0782 | 4.13 | 4.13 | -0.12 (-2.82%) | 397,407 |
8 Jul 2020 | USD | 4.5 | 4.5 | 4.07 | 4.25 | 4.25 | -0.26 (-5.76%) | 1,066,919 |