Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 1.95 | 2.06 | 1.95 | 2.04 | 220.32 | +0.09 (+4.62%) | 88,200 |
11 Sep 2020 | USD | 2 | 2.04 | 1.95 | 1.95 | 210.6 | -0.05 (-2.50%) | 65,300 |
10 Sep 2020 | USD | 1.98 | 2.06 | 1.97 | 2 | 216 | +0.04 (+2.04%) | 71,900 |
9 Sep 2020 | USD | 2.01 | 2.06 | 1.96 | 1.96 | 211.68 | -0.07 (-3.45%) | 80,900 |
8 Sep 2020 | USD | 1.98 | 2.08 | 1.95 | 2.03 | 219.24 | -0.01 (-0.49%) | 61,600 |
4 Sep 2020 | USD | 2.21 | 2.21 | 1.91 | 2.04 | 220.32 | -0.15 (-6.85%) | 260,300 |
3 Sep 2020 | USD | 2.07 | 2.22 | 2.03 | 2.19 | 236.52 | +0.11 (+5.29%) | 594,700 |
2 Sep 2020 | USD | 2.16 | 2.179 | 2.06 | 2.08 | 224.64 | -0.08 (-3.70%) | 197,400 |
1 Sep 2020 | USD | 2.31 | 2.318 | 2.13 | 2.16 | 233.28 | -0.15 (-6.49%) | 245,800 |
31 Aug 2020 | USD | 2.35 | 2.38 | 2.3 | 2.31 | 249.48 | -0.08 (-3.35%) | 117,200 |
28 Aug 2020 | USD | 2.35 | 2.39 | 2.33 | 2.39 | 258.12 | +0.04 (+1.70%) | 84,700 |
27 Aug 2020 | USD | 2.37 | 2.405 | 2.32 | 2.35 | 253.8 | -0.04 (-1.67%) | 219,900 |
26 Aug 2020 | USD | 2.49 | 2.49 | 2.385 | 2.39 | 258.12 | -0.1 (-4.02%) | 161,600 |
25 Aug 2020 | USD | 2.4 | 2.5 | 2.39 | 2.49 | 268.92 | +0.06 (+2.47%) | 69,500 |
24 Aug 2020 | USD | 2.43 | 2.49 | 2.35 | 2.43 | 262.44 | -0.02 (-0.82%) | 463,200 |
21 Aug 2020 | USD | 2.47 | 2.51 | 2.43 | 2.45 | 264.6 | -0.02 (-0.81%) | 101,100 |
20 Aug 2020 | USD | 2.51 | 2.53 | 2.457 | 2.47 | 266.76 | -0.04 (-1.59%) | 120,400 |
19 Aug 2020 | USD | 2.49 | 2.54 | 2.48 | 2.51 | 271.08 | -0.01 (-0.40%) | 129,100 |
18 Aug 2020 | USD | 2.49 | 2.58 | 2.459 | 2.52 | 272.16 | 0.0 (0.0%) | 389,300 |
17 Aug 2020 | USD | 2.46 | 2.58 | 2.44 | 2.52 | 272.16 | +0.1 (+4.13%) | 252,600 |
14 Aug 2020 | USD | 2.44 | 2.46 | 2.37 | 2.42 | 261.36 | -0.05 (-2.02%) | 198,000 |
13 Aug 2020 | USD | 2.54 | 2.59 | 2.36 | 2.47 | 266.76 | -0.09 (-3.52%) | 562,200 |
12 Aug 2020 | USD | 2.8 | 2.8 | 2.5 | 2.56 | 276.48 | -0.29 (-10.18%) | 795,400 |
11 Aug 2020 | USD | 3.05 | 3.17 | 2.8 | 2.85 | 307.8 | -0.09 (-3.06%) | 1,310,400 |
10 Aug 2020 | USD | 2.76 | 3.13 | 2.75 | 2.94 | 317.52 | +0.2 (+7.30%) | 1,282,700 |
7 Aug 2020 | USD | 2.61 | 2.905 | 2.59 | 2.74 | 295.92 | +0.11 (+4.18%) | 882,200 |
6 Aug 2020 | USD | 2.71 | 2.72 | 2.6 | 2.63 | 284.04 | -0.04 (-1.50%) | 146,000 |
5 Aug 2020 | USD | 2.7 | 2.74 | 2.58 | 2.67 | 288.36 | +0.05 (+1.91%) | 207,500 |
4 Aug 2020 | USD | 2.62 | 2.7 | 2.55 | 2.62 | 282.96 | -0.05 (-1.87%) | 286,900 |
3 Aug 2020 | USD | 2.5 | 3.12 | 2.42 | 2.67 | 288.36 | +0.19 (+7.66%) | 2,297,800 |