Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 2.65 | 2.81 | 2.6 | 2.67 | 2.67 | -0.07 (-2.55%) | 156,300 |
4 Sep 2020 | USD | 2.82 | 2.967 | 2.65 | 2.74 | 2.74 | -0.1 (-3.52%) | 234,700 |
3 Sep 2020 | USD | 2.93 | 3 | 2.795 | 2.84 | 2.84 | -0.1 (-3.40%) | 189,200 |
2 Sep 2020 | USD | 2.88 | 3.03 | 2.88 | 2.94 | 2.94 | -0.01 (-0.34%) | 127,100 |
1 Sep 2020 | USD | 3 | 3.085 | 2.875 | 2.95 | 2.95 | -0.04 (-1.34%) | 94,900 |
31 Aug 2020 | USD | 2.88 | 3.02 | 2.872 | 2.99 | 2.99 | +0.09 (+3.10%) | 911,300 |
28 Aug 2020 | USD | 2.9 | 2.935 | 2.77 | 2.9 | 2.9 | +0.08 (+2.84%) | 213,600 |
27 Aug 2020 | USD | 2.88 | 2.965 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 131,000 |
26 Aug 2020 | USD | 2.89 | 2.99 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 168,400 |
25 Aug 2020 | USD | 3.15 | 3.15 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 795,200 |
24 Aug 2020 | USD | 3.21 | 3.35 | 2.925 | 3 | 3 | -0.23 (-7.12%) | 345,600 |
21 Aug 2020 | USD | 3.25 | 3.35 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 125,800 |
20 Aug 2020 | USD | 3.22 | 3.33 | 3.021 | 3.29 | 3.29 | +0.14 (+4.44%) | 359,400 |
19 Aug 2020 | USD | 3.35 | 3.35 | 3.02 | 3.15 | 3.15 | -0.04 (-1.25%) | 450,900 |
18 Aug 2020 | USD | 3.15 | 3.25 | 2.98 | 3.19 | 3.19 | +0.22 (+7.41%) | 1,021,900 |
17 Aug 2020 | USD | 2.79 | 3 | 2.79 | 2.97 | 2.97 | +0.14 (+4.95%) | 373,200 |
14 Aug 2020 | USD | 2.84 | 2.87 | 2.715 | 2.83 | 2.83 | +0.03 (+1.07%) | 168,600 |
13 Aug 2020 | USD | 2.8 | 2.855 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 243,200 |
12 Aug 2020 | USD | 2.8 | 2.84 | 2.733 | 2.76 | 2.76 | -0.01 (-0.36%) | 317,000 |
11 Aug 2020 | USD | 2.9 | 2.995 | 2.77 | 2.77 | 2.77 | -0.13 (-4.48%) | 124,500 |
10 Aug 2020 | USD | 2.83 | 2.95 | 2.6 | 2.9 | 2.9 | +0.07 (+2.47%) | 551,800 |
7 Aug 2020 | USD | 2.7 | 2.88 | 2.68 | 2.83 | 2.83 | +0.09 (+3.28%) | 355,000 |
6 Aug 2020 | USD | 2.82 | 2.93 | 2.74 | 2.74 | 2.74 | -0.16 (-5.52%) | 313,600 |
5 Aug 2020 | USD | 2.97 | 3.01 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 184,300 |
4 Aug 2020 | USD | 2.91 | 3.06 | 2.9 | 2.98 | 2.98 | +0.04 (+1.36%) | 183,800 |
3 Aug 2020 | USD | 2.85 | 3.29 | 2.85 | 2.94 | 2.94 | +0.09 (+3.16%) | 366,700 |
31 Jul 2020 | USD | 2.73 | 2.93 | 2.73 | 2.85 | 2.85 | +0.13 (+4.78%) | 54,000 |
30 Jul 2020 | USD | 2.52 | 2.88 | 2.52 | 2.72 | 2.72 | -0.07 (-2.51%) | 184,440 |
29 Jul 2020 | USD | 2.95 | 3.0499 | 2.7 | 2.79 | 2.79 | -0.16 (-5.42%) | 270,381 |
28 Jul 2020 | USD | 3 | 3.17 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 193,740 |