Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | USD | 3.71 | 3.71 | 3.4467 | 3.5553 | 3.5553 | -0.105 (-2.86%) | 1,084,505 |
25 Aug 2020 | USD | 3.74 | 3.79 | 3.45 | 3.66 | 3.66 | +0.105 (+2.95%) | 1,414,924 |
24 Aug 2020 | USD | 3.44 | 3.6 | 3.35 | 3.555 | 3.555 | +0.245 (+7.40%) | 1,683,212 |
21 Aug 2020 | USD | 3 | 3.41 | 2.92 | 3.31 | 3.31 | +0.11 (+3.44%) | 2,615,903 |
20 Aug 2020 | USD | 3.38 | 3.38 | 3.1 | 3.2 | 3.2 | -0.25 (-7.25%) | 2,991,183 |
19 Aug 2020 | USD | 3.88 | 3.9 | 3.41 | 3.45 | 3.45 | -0.45 (-11.54%) | 4,844,057 |
18 Aug 2020 | USD | 4.03 | 4.19 | 3.76 | 3.9 | 3.9 | -0.11 (-2.74%) | 3,184,294 |
17 Aug 2020 | USD | 3.53 | 4.05 | 3.47 | 4.01 | 4.01 | +0.55 (+15.90%) | 3,320,933 |
14 Aug 2020 | USD | 3.38 | 3.49 | 3.3549 | 3.46 | 3.46 | +0.114 (+3.39%) | 2,083,477 |
13 Aug 2020 | USD | 3.12 | 3.35 | 3.09 | 3.3464 | 3.3464 | +0.206 (+6.57%) | 2,082,772 |
12 Aug 2020 | USD | 2.99 | 3.36 | 2.9 | 3.14 | 3.14 | +0.37 (+13.36%) | 4,299,225 |
11 Aug 2020 | USD | 2.72 | 2.81 | 2.71 | 2.77 | 2.77 | +0.063 (+2.32%) | 756,931 |
10 Aug 2020 | USD | 2.75 | 2.85 | 2.695 | 2.7073 | 2.7073 | +0.037 (+1.40%) | 729,981 |
7 Aug 2020 | USD | 2.67 | 2.7441 | 2.65 | 2.67 | 2.67 | +0.005 (+0.19%) | 572,158 |
6 Aug 2020 | USD | 2.7 | 2.79 | 2.63 | 2.665 | 2.665 | -0.035 (-1.30%) | 628,314 |
5 Aug 2020 | USD | 2.92 | 2.92 | 2.65 | 2.7 | 2.7 | -0.14 (-4.93%) | 1,166,268 |
4 Aug 2020 | USD | 2.89 | 2.95 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 801,586 |
3 Aug 2020 | USD | 2.9 | 2.9 | 2.8 | 2.9 | 2.9 | +0.09 (+3.20%) | 1,018,669 |
31 Jul 2020 | USD | 2.68 | 3 | 2.67 | 2.81 | 2.81 | +0.16 (+6.04%) | 1,324,442 |
30 Jul 2020 | USD | 2.6 | 2.67 | 2.55 | 2.65 | 2.65 | +0.128 (+5.06%) | 1,049,338 |
29 Jul 2020 | USD | 2.55 | 2.6369 | 2.25 | 2.5223 | 2.5223 | -0.028 (-1.09%) | 1,496,553 |
28 Jul 2020 | USD | 2.64 | 2.75 | 2.5 | 2.55 | 2.55 | -0.07 (-2.67%) | 1,022,887 |
27 Jul 2020 | USD | 2.67 | 2.705 | 2.4927 | 2.62 | 2.62 | +0.085 (+3.35%) | 1,557,135 |
24 Jul 2020 | USD | 2.8 | 2.99 | 2.35 | 2.535 | 2.535 | -0.309 (-10.86%) | 4,146,230 |
23 Jul 2020 | USD | 2.98 | 3.05 | 2.7983 | 2.8438 | 2.8438 | +0.074 (+2.66%) | 3,696,170 |
22 Jul 2020 | USD | 2.46 | 2.85 | 2.46 | 2.77 | 2.77 | +0.344 (+14.19%) | 2,934,028 |
21 Jul 2020 | USD | 2.31 | 2.65 | 2.21 | 2.4257 | 2.4257 | +0.266 (+12.30%) | 3,290,614 |
20 Jul 2020 | USD | 2.06 | 2.21 | 2.06 | 2.16 | 2.16 | +0.04 (+1.89%) | 1,089,179 |
17 Jul 2020 | USD | 2.16 | 2.17 | 2.01 | 2.12 | 2.12 | +0.05 (+2.42%) | 946,270 |
16 Jul 2020 | USD | 1.97 | 2.2012 | 1.96 | 2.07 | 2.07 | +0.112 (+5.74%) | 2,470,330 |