Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.05 | 3.084 | 2.85 | 3 | 3 | -0.04 (-1.32%) | 145,300 |
4 Sep 2020 | USD | 3.077 | 3.078 | 2.93 | 3.04 | 3.04 | -0.062 (-2.00%) | 176,100 |
3 Sep 2020 | USD | 3.14 | 3.24 | 2.946 | 3.102 | 3.102 | -0.046 (-1.46%) | 323,300 |
2 Sep 2020 | USD | 3.35 | 3.35 | 3.03 | 3.148 | 3.148 | -0.022 (-0.69%) | 133,300 |
1 Sep 2020 | USD | 3.105 | 3.23 | 3.09 | 3.17 | 3.17 | +0.094 (+3.06%) | 107,500 |
31 Aug 2020 | USD | 3.06 | 3.15 | 3.04 | 3.076 | 3.076 | +0.016 (+0.52%) | 185,400 |
28 Aug 2020 | USD | 3.084 | 3.1 | 3.01 | 3.06 | 3.06 | +0.07 (+2.34%) | 172,100 |
27 Aug 2020 | USD | 3.15 | 3.15 | 2.94 | 2.99 | 2.99 | -0.085 (-2.76%) | 88,400 |
26 Aug 2020 | USD | 2.745 | 3.127 | 2.745 | 3.075 | 3.075 | +0.175 (+6.03%) | 122,300 |
25 Aug 2020 | USD | 2.83 | 2.92 | 2.79 | 2.9 | 2.9 | +0.03 (+1.05%) | 219,300 |
24 Aug 2020 | USD | 3.14 | 3.14 | 2.87 | 2.87 | 2.87 | -0.055 (-1.88%) | 184,400 |
21 Aug 2020 | USD | 3.02 | 3.03 | 2.84 | 2.925 | 2.925 | -0.105 (-3.47%) | 171,300 |
20 Aug 2020 | USD | 3.05 | 3.105 | 2.95 | 3.03 | 3.03 | -0.02 (-0.66%) | 210,400 |
19 Aug 2020 | USD | 3.019 | 3.08 | 3.019 | 3.05 | 3.05 | -0.003 (-0.10%) | 179,000 |
18 Aug 2020 | USD | 3 | 3.17 | 3 | 3.053 | 3.053 | +0.048 (+1.60%) | 350,500 |
17 Aug 2020 | USD | 3.12 | 3.12 | 2.82 | 3.005 | 3.005 | +0.178 (+6.30%) | 232,600 |
14 Aug 2020 | USD | 2.75 | 2.865 | 2.75 | 2.827 | 2.827 | -0.023 (-0.81%) | 216,500 |
13 Aug 2020 | USD | 2.77 | 2.91 | 2.752 | 2.85 | 2.85 | +0.14 (+5.17%) | 763,000 |
12 Aug 2020 | USD | 3.02 | 3.02 | 2.68 | 2.71 | 2.71 | -0.024 (-0.88%) | 443,700 |
11 Aug 2020 | USD | 2.9 | 3.02 | 2.72 | 2.734 | 2.734 | -0.247 (-8.29%) | 699,900 |
10 Aug 2020 | USD | 3.04 | 3.11 | 2.95 | 2.981 | 2.981 | -0.064 (-2.10%) | 409,900 |
7 Aug 2020 | USD | 3.19 | 3.19 | 3.04 | 3.045 | 3.045 | -0.145 (-4.55%) | 205,900 |
6 Aug 2020 | USD | 3.647 | 3.647 | 3.098 | 3.19 | 3.19 | -0.32 (-9.12%) | 491,300 |
5 Aug 2020 | USD | 3.64 | 3.668 | 3.425 | 3.51 | 3.51 | +0.128 (+3.78%) | 309,800 |
4 Aug 2020 | USD | 3.33 | 3.4 | 3.165 | 3.382 | 3.382 | +0.212 (+6.69%) | 203,400 |
3 Aug 2020 | USD | 3.18 | 3.238 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 116,000 |
31 Jul 2020 | USD | 3.25 | 3.28 | 3.1 | 3.19 | 3.19 | +0.09 (+2.90%) | 109,600 |
30 Jul 2020 | USD | 3.1 | 3.18 | 3.075 | 3.1 | 3.1 | -0.067 (-2.12%) | 118,900 |
29 Jul 2020 | USD | 2.88 | 3.167 | 2.88 | 3.167 | 3.167 | +0.137 (+4.52%) | 264,400 |
28 Jul 2020 | USD | 3.045 | 3.18 | 3.01 | 3.03 | 3.03 | -0.044 (-1.43%) | 187,100 |