Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 2.78 | 2.94 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 525,600 |
4 Sep 2020 | USD | 2.82 | 3.06 | 2.66 | 2.8 | 2.8 | +0.11 (+4.09%) | 1,754,400 |
3 Sep 2020 | USD | 2.84 | 2.89 | 2.68 | 2.69 | 2.69 | -0.1 (-3.58%) | 414,800 |
2 Sep 2020 | USD | 2.84 | 2.87 | 2.74 | 2.79 | 2.79 | +0.05 (+1.82%) | 308,200 |
1 Sep 2020 | USD | 2.95 | 2.95 | 2.72 | 2.74 | 2.74 | -0.1 (-3.52%) | 418,100 |
31 Aug 2020 | USD | 2.82 | 2.87 | 2.735 | 2.84 | 2.84 | +0.09 (+3.27%) | 273,100 |
28 Aug 2020 | USD | 2.63 | 2.79 | 2.62 | 2.75 | 2.75 | +0.15 (+5.77%) | 522,500 |
27 Aug 2020 | USD | 2.71 | 2.723 | 2.561 | 2.6 | 2.6 | -0.12 (-4.41%) | 448,200 |
26 Aug 2020 | USD | 2.65 | 2.79 | 2.644 | 2.72 | 2.72 | +0.05 (+1.87%) | 451,000 |
25 Aug 2020 | USD | 2.63 | 2.73 | 2.58 | 2.67 | 2.67 | +0.07 (+2.69%) | 421,100 |
24 Aug 2020 | USD | 2.67 | 2.68 | 2.58 | 2.6 | 2.6 | -0.12 (-4.41%) | 594,300 |
21 Aug 2020 | USD | 2.81 | 2.87 | 2.7 | 2.72 | 2.72 | -0.09 (-3.20%) | 439,400 |
20 Aug 2020 | USD | 3.1 | 3.1 | 2.78 | 2.81 | 2.81 | -0.3 (-9.65%) | 596,900 |
19 Aug 2020 | USD | 2.92 | 3.14 | 2.91 | 3.11 | 3.11 | +0.19 (+6.51%) | 766,900 |
18 Aug 2020 | USD | 2.99 | 2.99 | 2.852 | 2.92 | 2.92 | -0.04 (-1.35%) | 270,900 |
17 Aug 2020 | USD | 2.8 | 2.98 | 2.74 | 2.96 | 2.96 | +0.17 (+6.09%) | 471,600 |
14 Aug 2020 | USD | 2.71 | 2.8 | 2.65 | 2.79 | 2.79 | +0.04 (+1.45%) | 327,200 |
13 Aug 2020 | USD | 2.75 | 2.75 | 2.64 | 2.75 | 2.75 | +0.05 (+1.85%) | 381,700 |
12 Aug 2020 | USD | 2.84 | 2.85 | 2.665 | 2.7 | 2.7 | +0.02 (+0.75%) | 639,600 |
11 Aug 2020 | USD | 2.94 | 2.95 | 2.67 | 2.68 | 2.68 | -0.25 (-8.53%) | 731,400 |
10 Aug 2020 | USD | 2.7 | 2.94 | 2.67 | 2.93 | 2.93 | +0.27 (+10.15%) | 878,800 |
7 Aug 2020 | USD | 2.661 | 2.73 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 427,800 |
6 Aug 2020 | USD | 2.65 | 2.73 | 2.581 | 2.69 | 2.69 | -0.01 (-0.37%) | 443,200 |
5 Aug 2020 | USD | 2.69 | 2.72 | 2.63 | 2.7 | 2.7 | +0.01 (+0.37%) | 239,900 |
4 Aug 2020 | USD | 2.64 | 2.74 | 2.57 | 2.69 | 2.69 | +0.09 (+3.46%) | 405,100 |
3 Aug 2020 | USD | 2.53 | 2.62 | 2.505 | 2.6 | 2.6 | +0.06 (+2.36%) | 338,200 |
31 Jul 2020 | USD | 2.6 | 2.607 | 2.49 | 2.54 | 2.54 | -0.08 (-3.05%) | 354,100 |
30 Jul 2020 | USD | 2.59 | 2.67 | 2.55 | 2.62 | 2.62 | 0.0 (0.0%) | 290,787 |
29 Jul 2020 | USD | 2.63 | 2.67 | 2.52 | 2.62 | 2.62 | -0.02 (-0.76%) | 493,135 |
28 Jul 2020 | USD | 2.65 | 2.69 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 670,758 |