Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 2.92 | 2.96 | 2.7814 | 2.885 | 86.55 | -0.075 (-2.53%) | 571,835 |
5 Aug 2020 | USD | 3 | 3.08 | 2.94 | 2.96 | 88.8 | -0.01 (-0.34%) | 493,566 |
4 Aug 2020 | USD | 2.94 | 3.08 | 2.94 | 2.97 | 89.1 | +0.02 (+0.68%) | 443,357 |
3 Aug 2020 | USD | 2.88 | 2.97 | 2.76 | 2.95 | 88.5 | +0.14 (+4.98%) | 496,844 |
31 Jul 2020 | USD | 2.97 | 2.99 | 2.8 | 2.81 | 84.3 | -0.21 (-6.95%) | 604,496 |
30 Jul 2020 | USD | 2.92 | 3.065 | 2.91 | 3.02 | 90.6 | +0.035 (+1.17%) | 1,181,339 |
29 Jul 2020 | USD | 2.81 | 3.01 | 2.8 | 2.985 | 89.55 | +0.035 (+1.19%) | 509,349 |
28 Jul 2020 | USD | 3.06 | 3.07 | 2.78 | 2.95 | 88.5 | -0.15 (-4.84%) | 711,611 |
27 Jul 2020 | USD | 3.12 | 3.145 | 2.94 | 3.1 | 93 | -0.03 (-0.96%) | 547,156 |
24 Jul 2020 | USD | 3.26 | 3.29 | 3.0501 | 3.13 | 93.9 | -0.17 (-5.15%) | 412,986 |
23 Jul 2020 | USD | 3.3 | 3.39 | 2.85 | 3.3 | 99 | +0.16 (+5.10%) | 364,577 |
22 Jul 2020 | USD | 3.26 | 3.3002 | 3.12 | 3.14 | 94.2 | +0.42 (+15.44%) | 686,036 |
21 Jul 2020 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 81.6 | -0.32 (-10.53%) | 0 |
20 Jul 2020 | USD | 3.06 | 3.06 | 3.04 | 3.04 | 91.2 | -0.56 (-15.56%) | 0 |
17 Jul 2020 | USD | 3.75 | 3.82 | 3.58 | 3.6 | 108 | -0.14 (-3.74%) | 613,298 |
16 Jul 2020 | USD | 3.83 | 3.9 | 3.49 | 3.74 | 112.2 | -0.06 (-1.58%) | 1,530,400 |
15 Jul 2020 | USD | 3.81 | 3.97 | 3.56 | 3.8 | 114 | +0.41 (+12.09%) | 2,543,300 |
14 Jul 2020 | USD | 3.1 | 3.44 | 3.01 | 3.39 | 101.7 | +0.4 (+13.38%) | 1,114,200 |
13 Jul 2020 | USD | 2.94 | 3.17 | 2.92 | 2.99 | 89.7 | +0.07 (+2.40%) | 670,100 |
10 Jul 2020 | USD | 2.76 | 2.95 | 2.72 | 2.92 | 87.6 | +0.19 (+6.96%) | 430,900 |
9 Jul 2020 | USD | 2.83 | 2.83 | 2.7 | 2.73 | 81.9 | -0.02 (-0.73%) | 610,800 |
8 Jul 2020 | USD | 2.75 | 2.9 | 2.71 | 2.75 | 82.5 | +0.05 (+1.85%) | 708,000 |
7 Jul 2020 | USD | 2.85 | 2.86 | 2.7 | 2.7 | 81 | -0.14 (-4.93%) | 783,600 |
6 Jul 2020 | USD | 3.09 | 3.18 | 2.78 | 2.84 | 85.2 | -0.1 (-3.40%) | 604,100 |
2 Jul 2020 | USD | 3.15 | 3.19 | 2.88 | 2.94 | 88.2 | -0.15 (-4.85%) | 408,600 |
1 Jul 2020 | USD | 3.16 | 3.26 | 3.06 | 3.09 | 92.7 | -0.09 (-2.83%) | 519,400 |
30 Jun 2020 | USD | 3.02 | 3.32 | 2.9 | 3.18 | 95.4 | +0.33 (+11.58%) | 975,000 |
29 Jun 2020 | USD | 2.81 | 3.04 | 2.81 | 2.85 | 85.5 | +0.02 (+0.71%) | 543,000 |
26 Jun 2020 | USD | 2.74 | 2.99 | 2.67 | 2.83 | 84.9 | +0.08 (+2.91%) | 1,042,800 |
25 Jun 2020 | USD | 2.88 | 2.93 | 2.73 | 2.75 | 82.5 | -0.14 (-4.84%) | 604,100 |