Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 2.45 | 2.45 | 2.151 | 2.22 | 2.22 | -0.11 (-4.72%) | 246,923 |
14 Sep 2020 | USD | 2.27 | 2.65 | 2.27 | 2.33 | 2.33 | +0.09 (+4.02%) | 971,369 |
11 Sep 2020 | USD | 2.26 | 2.38 | 2.16 | 2.24 | 2.24 | -0.02 (-0.88%) | 114,461 |
10 Sep 2020 | USD | 2.15 | 2.28 | 2.11 | 2.26 | 2.26 | +0.1 (+4.63%) | 156,768 |
9 Sep 2020 | USD | 2.24 | 2.3 | 2.1 | 2.16 | 2.16 | -0.1 (-4.42%) | 294,987 |
8 Sep 2020 | USD | 2.33 | 2.44 | 2.26 | 2.26 | 2.26 | -0.07 (-3.00%) | 250,520 |
4 Sep 2020 | USD | 2.12 | 2.42 | 2.12 | 2.33 | 2.33 | +0.12 (+5.43%) | 332,757 |
3 Sep 2020 | USD | 2.22 | 2.23 | 2.1 | 2.21 | 2.21 | 0.0 (0.0%) | 321,891 |
2 Sep 2020 | USD | 2.15 | 2.24 | 2 | 2.21 | 2.21 | 0.0 (0.0%) | 482,200 |
1 Sep 2020 | USD | 2.12 | 2.24 | 2.02 | 2.21 | 2.21 | -0.03 (-1.34%) | 661,135 |
31 Aug 2020 | USD | 2.17 | 2.4 | 2.17 | 2.24 | 2.24 | -0.31 (-12.16%) | 525,867 |
28 Aug 2020 | USD | 2.05 | 2.56 | 1.98 | 2.55 | 2.55 | +0.19 (+8.05%) | 1,418,438 |
27 Aug 2020 | USD | 3.3 | 3.44 | 1.96 | 2.36 | 2.36 | +0.26 (+12.38%) | 42,313,238 |
26 Aug 2020 | USD | 1.98 | 2.1301 | 1.88 | 2.1001 | 2.1001 | +0.12 (+6.07%) | 358,043 |
25 Aug 2020 | USD | 1.83 | 2.05 | 1.8001 | 1.98 | 1.98 | +0.08 (+4.21%) | 333,665 |
24 Aug 2020 | USD | 1.92 | 2 | 1.74 | 1.9 | 1.9 | +0.07 (+3.83%) | 531,882 |
21 Aug 2020 | USD | 1.6 | 1.8764 | 1.51 | 1.83 | 1.83 | +0.33 (+22%) | 524,775 |
20 Aug 2020 | USD | 1.41 | 1.57 | 1.41 | 1.5 | 1.5 | +0.06 (+4.17%) | 83,427 |
19 Aug 2020 | USD | 1.42 | 1.59 | 1.36 | 1.44 | 1.44 | -0.01 (-0.69%) | 273,018 |
18 Aug 2020 | USD | 1.51 | 1.55 | 1.41 | 1.45 | 1.45 | -0.11 (-7.05%) | 139,965 |
17 Aug 2020 | USD | 1.52 | 1.64 | 1.517 | 1.56 | 1.56 | +0.05 (+3.31%) | 99,178 |
14 Aug 2020 | USD | 1.57 | 1.64 | 1.45 | 1.51 | 1.51 | -0.13 (-7.93%) | 162,400 |
13 Aug 2020 | USD | 1.69 | 1.86 | 1.585 | 1.64 | 1.64 | -0.13 (-7.34%) | 270,380 |
12 Aug 2020 | USD | 1.5 | 1.79 | 1.484 | 1.77 | 1.77 | +0.27 (+18%) | 1,172,704 |
11 Aug 2020 | USD | 1.25 | 1.53 | 1.25 | 1.5 | 1.5 | +0.12 (+8.70%) | 1,138,861 |
10 Aug 2020 | USD | 2.06 | 2.38 | 1.23 | 1.38 | 1.38 | +0.16 (+13.11%) | 14,722,630 |
7 Aug 2020 | USD | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | +0.04 (+3.39%) | 151,114 |
6 Aug 2020 | USD | 1.17 | 1.19 | 1.11 | 1.18 | 1.18 | -0.01 (-0.84%) | 190,087 |
5 Aug 2020 | USD | 1.2 | 1.21 | 1.11 | 1.19 | 1.19 | +0.09 (+8.18%) | 168,508 |
4 Aug 2020 | USD | 1.23 | 1.4 | 1.01 | 1.1 | 1.1 | -0.37 (-25.17%) | 576,708 |