Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.09 | 3.1 | 3 | 3.06 | 30.6 | -0.03 (-0.97%) | 44,800 |
4 Sep 2020 | USD | 3.16 | 3.25 | 3.071 | 3.09 | 30.9 | -0.069 (-2.18%) | 9,300 |
3 Sep 2020 | USD | 3.09 | 3.45 | 3.075 | 3.159 | 31.59 | +0.079 (+2.56%) | 97,100 |
2 Sep 2020 | USD | 3.062 | 3.08 | 3.04 | 3.08 | 30.8 | +0.05 (+1.65%) | 21,272 |
1 Sep 2020 | USD | 3.02 | 3.075 | 3.02 | 3.03 | 30.3 | -0.01 (-0.33%) | 4,404 |
31 Aug 2020 | USD | 3.02 | 3.05 | 3.01 | 3.04 | 30.4 | -0.01 (-0.33%) | 6,361 |
28 Aug 2020 | USD | 3 | 3.101 | 2.97 | 3.05 | 30.5 | +0.02 (+0.66%) | 23,300 |
27 Aug 2020 | USD | 2.99 | 3.07 | 2.99 | 3.03 | 30.3 | +0.01 (+0.33%) | 7,700 |
26 Aug 2020 | USD | 3.06 | 3.07 | 2.952 | 3.02 | 30.2 | -0.08 (-2.58%) | 45,100 |
25 Aug 2020 | USD | 3.03 | 3.14 | 3.03 | 3.1 | 31 | +0.02 (+0.65%) | 29,200 |
24 Aug 2020 | USD | 3.18 | 3.18 | 3 | 3.08 | 30.8 | -0.01 (-0.32%) | 3,100 |
21 Aug 2020 | USD | 2.95 | 3.18 | 2.95 | 3.09 | 30.9 | +0.14 (+4.75%) | 44,900 |
20 Aug 2020 | USD | 3.21 | 3.23 | 2.9 | 2.95 | 29.5 | -0.35 (-10.61%) | 62,200 |
19 Aug 2020 | USD | 3.46 | 3.52 | 3.225 | 3.3 | 33 | -0.16 (-4.62%) | 46,400 |
18 Aug 2020 | USD | 3.21 | 3.6773 | 3.1501 | 3.46 | 34.6 | +0.31 (+9.84%) | 126,923 |
17 Aug 2020 | USD | 3.1101 | 3.15 | 2.9452 | 3.15 | 31.5 | +0.08 (+2.61%) | 26,393 |
14 Aug 2020 | USD | 2.91 | 3.19 | 2.9 | 3.07 | 30.7 | +0.16 (+5.50%) | 121,900 |
13 Aug 2020 | USD | 2.99 | 2.99 | 2.82 | 2.91 | 29.1 | +0.08 (+2.83%) | 10,900 |
12 Aug 2020 | USD | 2.89 | 2.89 | 2.79 | 2.83 | 28.3 | -0.06 (-2.08%) | 6,200 |
11 Aug 2020 | USD | 2.9 | 2.93 | 2.88 | 2.89 | 28.9 | +0.04 (+1.40%) | 1,600 |
10 Aug 2020 | USD | 2.88 | 2.94 | 2.85 | 2.85 | 28.5 | 0.0 (0.0%) | 1,200 |
7 Aug 2020 | USD | 2.82 | 2.87 | 2.73 | 2.85 | 28.5 | +0.03 (+1.06%) | 22,000 |
6 Aug 2020 | USD | 2.94 | 2.94 | 2.7889 | 2.82 | 28.2 | -0.09 (-3.09%) | 17,065 |
5 Aug 2020 | USD | 2.84 | 2.98 | 2.84 | 2.91 | 29.1 | +0.07 (+2.46%) | 20,800 |
4 Aug 2020 | USD | 2.75 | 2.84 | 2.74 | 2.84 | 28.4 | +0.04 (+1.43%) | 7,500 |
3 Aug 2020 | USD | 2.79 | 2.82 | 2.693 | 2.8 | 28 | +0.005 (+0.18%) | 22,500 |
31 Jul 2020 | USD | 2.83 | 2.86 | 2.7 | 2.795 | 27.95 | -0.022 (-0.79%) | 20,800 |
30 Jul 2020 | USD | 2.85 | 2.86 | 2.781 | 2.8173 | 28.173 | -0.018 (-0.62%) | 11,016 |
29 Jul 2020 | USD | 2.9 | 2.92 | 2.78 | 2.835 | 28.35 | -0.035 (-1.22%) | 19,266 |
28 Jul 2020 | USD | 2.9761 | 3.01 | 2.8701 | 2.8701 | 28.701 | -0.18 (-5.90%) | 4,951 |