Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 5.11 | 5.18 | 4.63 | 4.94 | 4.94 | -0.14 (-2.76%) | 3,191,934 |
19 Oct 2020 | USD | 5.21 | 5.3 | 5.03 | 5.08 | 5.08 | +0.075 (+1.50%) | 3,119,792 |
16 Oct 2020 | USD | 4.96 | 5.2 | 4.91 | 5.005 | 5.005 | +0.175 (+3.62%) | 3,572,564 |
15 Oct 2020 | USD | 4.89 | 5 | 4.6 | 4.83 | 4.83 | -0.195 (-3.88%) | 3,789,664 |
14 Oct 2020 | USD | 4.66 | 5.1 | 4.62 | 5.025 | 5.025 | +0.425 (+9.24%) | 6,465,101 |
13 Oct 2020 | USD | 4.15 | 4.65 | 3.95 | 4.6 | 4.6 | +0.475 (+11.52%) | 6,323,829 |
12 Oct 2020 | USD | 4.29 | 4.39 | 3.83 | 4.125 | 4.125 | -0.105 (-2.48%) | 7,125,100 |
9 Oct 2020 | USD | 4.91 | 4.99 | 3.91 | 4.23 | 4.23 | -0.59 (-12.24%) | 14,360,750 |
8 Oct 2020 | USD | 6 | 6.23 | 4.54 | 4.82 | 4.82 | -0.84 (-14.84%) | 20,259,619 |
7 Oct 2020 | USD | 4.82 | 6.09 | 4.735 | 5.66 | 5.66 | +1.04 (+22.51%) | 15,067,190 |
6 Oct 2020 | USD | 4.23 | 4.74 | 4.2 | 4.62 | 4.62 | +0.525 (+12.82%) | 9,777,295 |
5 Oct 2020 | USD | 3.5 | 4.19 | 3.49 | 4.095 | 4.095 | +0.705 (+20.80%) | 10,650,980 |
2 Oct 2020 | USD | 3.13 | 3.41 | 3.03 | 3.39 | 3.39 | +0.25 (+7.96%) | 2,624,294 |
1 Oct 2020 | USD | 3.14 | 3.34 | 3.1 | 3.14 | 3.14 | +0.068 (+2.21%) | 3,096,423 |
30 Sep 2020 | USD | 2.96 | 3.17 | 2.91 | 3.072 | 3.072 | +0.132 (+4.49%) | 2,778,211 |
29 Sep 2020 | USD | 2.9 | 2.97 | 2.86 | 2.94 | 2.94 | +0.035 (+1.20%) | 1,069,020 |
28 Sep 2020 | USD | 2.9 | 3 | 2.85 | 2.905 | 2.905 | +0.03 (+1.04%) | 933,547 |
25 Sep 2020 | USD | 2.93 | 2.99 | 2.8 | 2.875 | 2.875 | -0.015 (-0.52%) | 997,992 |
24 Sep 2020 | USD | 2.76 | 3 | 2.66 | 2.89 | 2.89 | +0.12 (+4.33%) | 6,979,713 |
23 Sep 2020 | USD | 3 | 3.28 | 2.68 | 2.77 | 2.77 | -0.17 (-5.78%) | 7,022,185 |
22 Sep 2020 | USD | 2.55 | 2.99 | 2.5 | 2.94 | 2.94 | +0.34 (+13.08%) | 3,981,146 |
21 Sep 2020 | USD | 2.61 | 2.69 | 2.48 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,158,480 |
18 Sep 2020 | USD | 2.47 | 2.65 | 2.47 | 2.59 | 2.59 | +0.09 (+3.60%) | 1,043,141 |
17 Sep 2020 | USD | 2.53 | 2.58 | 2.46 | 2.5 | 2.5 | -0.035 (-1.38%) | 798,530 |
16 Sep 2020 | USD | 2.36 | 2.66 | 2.36 | 2.535 | 2.535 | +0.175 (+7.42%) | 2,091,440 |
15 Sep 2020 | USD | 2.37 | 2.4 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 757,628 |
14 Sep 2020 | USD | 2.58 | 2.59 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,325,568 |
11 Sep 2020 | USD | 2.3 | 2.37 | 2.29 | 2.35 | 2.35 | +0.06 (+2.62%) | 699,671 |
10 Sep 2020 | USD | 2.41 | 2.44 | 2.27 | 2.29 | 2.29 | -0.14 (-5.76%) | 1,340,831 |
9 Sep 2020 | USD | 2.54 | 2.54 | 2.34 | 2.43 | 2.43 | -0.1 (-3.95%) | 987,421 |