Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 2.63 | 2.79 | 2.52 | 2.56 | 2.56 | -0.105 (-3.94%) | 99,600 |
14 Sep 2020 | USD | 2.92 | 2.92 | 2.65 | 2.665 | 2.665 | -0.235 (-8.10%) | 130,700 |
11 Sep 2020 | USD | 2.84 | 2.99 | 2.81 | 2.9 | 2.9 | +0.04 (+1.40%) | 70,600 |
10 Sep 2020 | USD | 2.9 | 2.95 | 2.73 | 2.86 | 2.86 | -0.15 (-4.98%) | 162,800 |
9 Sep 2020 | USD | 3.04 | 3.06 | 2.76 | 3.01 | 3.01 | -0.07 (-2.27%) | 227,900 |
8 Sep 2020 | USD | 3.25 | 3.357 | 2.77 | 3.08 | 3.08 | +0.2 (+6.94%) | 2,012,500 |
4 Sep 2020 | USD | 2.73 | 2.95 | 2.61 | 2.88 | 2.88 | +0.1 (+3.60%) | 858,100 |
3 Sep 2020 | USD | 2.77 | 2.795 | 2.63 | 2.78 | 2.78 | -0.06 (-2.11%) | 41,000 |
2 Sep 2020 | USD | 2.99 | 2.99 | 2.79 | 2.84 | 2.84 | -0.18 (-5.96%) | 40,800 |
1 Sep 2020 | USD | 2.97 | 3.188 | 2.97 | 3.02 | 3.02 | 0.0 (0.0%) | 94,000 |
31 Aug 2020 | USD | 2.86 | 3.1 | 2.76 | 3.02 | 3.02 | +0.08 (+2.72%) | 138,000 |
28 Aug 2020 | USD | 2.71 | 2.96 | 2.66 | 2.94 | 2.94 | +0.21 (+7.69%) | 162,500 |
27 Aug 2020 | USD | 2.74 | 2.8 | 2.69 | 2.73 | 2.73 | -0.05 (-1.80%) | 15,100 |
26 Aug 2020 | USD | 2.94 | 2.94 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 54,000 |
25 Aug 2020 | USD | 2.77 | 2.9 | 2.68 | 2.82 | 2.82 | +0.07 (+2.55%) | 16,200 |
24 Aug 2020 | USD | 2.74 | 2.852 | 2.7 | 2.75 | 2.75 | -0.04 (-1.43%) | 29,400 |
21 Aug 2020 | USD | 2.72 | 2.85 | 2.548 | 2.79 | 2.79 | +0.12 (+4.49%) | 148,300 |
20 Aug 2020 | USD | 2.62 | 2.75 | 2.58 | 2.67 | 2.67 | -0.03 (-1.11%) | 55,200 |
19 Aug 2020 | USD | 2.67 | 2.82 | 2.61 | 2.7 | 2.7 | 0.0 (0.0%) | 52,200 |
18 Aug 2020 | USD | 2.82 | 2.82 | 2.429 | 2.7 | 2.7 | -0.13 (-4.59%) | 230,900 |
17 Aug 2020 | USD | 3 | 3.07 | 2.73 | 2.83 | 2.83 | -0.12 (-4.07%) | 311,500 |
14 Aug 2020 | USD | 2.89 | 3 | 2.89 | 2.95 | 2.95 | -0.05 (-1.67%) | 62,100 |
13 Aug 2020 | USD | 2.94 | 3.1 | 2.86 | 3 | 3 | -0.07 (-2.28%) | 131,600 |
12 Aug 2020 | USD | 2.96 | 3.094 | 2.81 | 3.07 | 3.07 | +0.17 (+5.86%) | 55,800 |
11 Aug 2020 | USD | 2.74 | 3.11 | 2.56 | 2.9 | 2.9 | +0.14 (+5.07%) | 202,000 |
10 Aug 2020 | USD | 2.76 | 2.89 | 2.573 | 2.76 | 2.76 | +0.06 (+2.22%) | 227,100 |
7 Aug 2020 | USD | 2.616 | 3 | 2.61 | 2.7 | 2.7 | -0.18 (-6.25%) | 147,700 |
6 Aug 2020 | USD | 2.85 | 2.9 | 2.71 | 2.88 | 2.88 | +0.08 (+2.86%) | 52,000 |
5 Aug 2020 | USD | 2.69 | 2.97 | 2.641 | 2.8 | 2.8 | +0.06 (+2.19%) | 46,100 |
4 Aug 2020 | USD | 2.905 | 2.905 | 2.66 | 2.74 | 2.74 | -0.055 (-1.97%) | 83,800 |