Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 3.5 | 3.74 | 3.5 | 3.68 | 3.68 | +0.17 (+4.84%) | 2,338,515 |
19 Oct 2020 | USD | 3.51 | 3.595 | 3.4913 | 3.51 | 3.51 | +0.03 (+0.86%) | 3,631,290 |
16 Oct 2020 | USD | 3.48 | 3.55 | 3.39 | 3.48 | 3.48 | +0.01 (+0.29%) | 3,569,768 |
15 Oct 2020 | USD | 3.31 | 3.48 | 3.2913 | 3.47 | 3.47 | +0.19 (+5.79%) | 3,026,409 |
14 Oct 2020 | USD | 3.3 | 3.32 | 3.235 | 3.28 | 3.28 | -0.01 (-0.30%) | 3,052,571 |
13 Oct 2020 | USD | 3.16 | 3.3 | 3.12 | 3.29 | 3.29 | +0.13 (+4.11%) | 3,156,728 |
12 Oct 2020 | USD | 3.22 | 3.235 | 3.145 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,180,148 |
9 Oct 2020 | USD | 3.27 | 3.3 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,824,671 |
8 Oct 2020 | USD | 3.19 | 3.23 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,901,502 |
7 Oct 2020 | USD | 3.21 | 3.28 | 3.19 | 3.24 | 3.24 | +0.08 (+2.53%) | 1,969,445 |
6 Oct 2020 | USD | 3.2 | 3.22 | 3.1 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,108,996 |
5 Oct 2020 | USD | 3.01 | 3.19 | 3.01 | 3.18 | 3.18 | +0.21 (+7.07%) | 1,736,747 |
2 Oct 2020 | USD | 2.87 | 3 | 2.85 | 2.97 | 2.97 | +0.06 (+2.06%) | 1,479,618 |
1 Oct 2020 | USD | 2.95 | 2.955 | 2.87 | 2.91 | 2.91 | -0.03 (-1.02%) | 1,796,985 |
30 Sep 2020 | USD | 2.93 | 3.02 | 2.9 | 2.94 | 2.94 | +0.24 (+8.89%) | 2,009,851 |
29 Sep 2020 | USD | 2.79 | 2.825 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 2,302,960 |
28 Sep 2020 | USD | 2.93 | 2.95 | 2.765 | 2.8 | 2.8 | -0.07 (-2.44%) | 1,527,031 |
25 Sep 2020 | USD | 2.79 | 2.87 | 2.76 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,313,627 |
24 Sep 2020 | USD | 2.84 | 2.9195 | 2.79 | 2.9 | 2.9 | +0.01 (+0.35%) | 3,931,717 |
23 Sep 2020 | USD | 3.01 | 3.06 | 2.88 | 2.89 | 2.89 | -0.19 (-6.17%) | 3,374,962 |
22 Sep 2020 | USD | 3.06 | 3.14 | 3.03 | 3.08 | 3.08 | +0.1 (+3.36%) | 3,538,297 |
21 Sep 2020 | USD | 3.16 | 3.16 | 2.94 | 2.98 | 2.98 | -0.07 (-2.30%) | 2,076,943 |
18 Sep 2020 | USD | 3.16 | 3.2 | 3.04 | 3.05 | 3.05 | -0.16 (-4.98%) | 2,045,221 |
17 Sep 2020 | USD | 3.05 | 3.21 | 3.03 | 3.21 | 3.21 | +0.11 (+3.55%) | 1,994,803 |
16 Sep 2020 | USD | 3.1 | 3.125 | 3.05 | 3.1 | 3.1 | -0.06 (-1.90%) | 2,256,510 |
15 Sep 2020 | USD | 3.05 | 3.17 | 3.05 | 3.16 | 3.16 | +0.08 (+2.60%) | 2,872,831 |
14 Sep 2020 | USD | 3.04 | 3.095 | 2.975 | 3.08 | 3.08 | +0.09 (+3.01%) | 3,203,356 |
11 Sep 2020 | USD | 2.89 | 3.05 | 2.89 | 2.99 | 2.99 | +0.15 (+5.28%) | 3,091,646 |
10 Sep 2020 | USD | 2.92 | 3.01 | 2.84 | 2.84 | 2.84 | -0.08 (-2.74%) | 2,863,769 |
9 Sep 2020 | USD | 2.88 | 2.97 | 2.87 | 2.92 | 2.92 | +0.16 (+5.80%) | 3,150,067 |