Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 2.94 | 3.0155 | 2.89 | 3 | 3 | +0.095 (+3.27%) | 26,763 |
1 Sep 2020 | USD | 3.03 | 3.1 | 2.9051 | 2.9051 | 2.9051 | -0.135 (-4.44%) | 60,839 |
31 Aug 2020 | USD | 3.04 | 3.07 | 2.9404 | 3.04 | 3.04 | +0.17 (+5.92%) | 46,129 |
28 Aug 2020 | USD | 2.88 | 2.895 | 2.812 | 2.87 | 2.87 | +0.101 (+3.65%) | 36,784 |
27 Aug 2020 | USD | 2.89 | 2.925 | 2.7338 | 2.7689 | 2.7689 | -0.103 (-3.58%) | 39,344 |
26 Aug 2020 | USD | 2.8578 | 2.96 | 2.85 | 2.8718 | 2.8718 | +0.002 (+0.06%) | 52,158 |
25 Aug 2020 | USD | 2.97 | 2.98 | 2.85 | 2.87 | 2.87 | -0.13 (-4.33%) | 65,800 |
24 Aug 2020 | USD | 3.02 | 3.11 | 2.97 | 3 | 3 | 0.0 (0.0%) | 112,600 |
21 Aug 2020 | USD | 3.07 | 3.07 | 3 | 3 | 3 | -0.07 (-2.28%) | 31,600 |
20 Aug 2020 | USD | 3.06 | 3.11 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 49,000 |
19 Aug 2020 | USD | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | -0.09 (-2.87%) | 73,300 |
18 Aug 2020 | USD | 3.14 | 3.2 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 78,600 |
17 Aug 2020 | USD | 3.08 | 3.19 | 3.08 | 3.11 | 3.11 | +0.03 (+0.97%) | 82,900 |
14 Aug 2020 | USD | 3.11 | 3.19 | 3.05 | 3.08 | 3.08 | -0.07 (-2.22%) | 65,900 |
13 Aug 2020 | USD | 3.22 | 3.24 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 111,300 |
12 Aug 2020 | USD | 3.1 | 3.25 | 3.1 | 3.14 | 3.14 | +0.06 (+1.95%) | 230,800 |
11 Aug 2020 | USD | 3.01 | 3.12 | 3 | 3.08 | 3.08 | -0.16 (-4.94%) | 141,500 |
10 Aug 2020 | USD | 3.13 | 3.3 | 3.09 | 3.24 | 3.24 | +0.23 (+7.64%) | 225,000 |
7 Aug 2020 | USD | 3.15 | 3.15 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 12,000 |
6 Aug 2020 | USD | 3.32 | 3.32 | 3.09 | 3.1 | 3.1 | -0.2 (-6.06%) | 50,700 |
5 Aug 2020 | USD | 3.37 | 3.51 | 3.23 | 3.3 | 3.3 | +0.16 (+5.10%) | 109,400 |
4 Aug 2020 | USD | 2.94 | 3.19 | 2.93 | 3.14 | 3.14 | +0.28 (+9.79%) | 81,800 |
3 Aug 2020 | USD | 2.74 | 2.86 | 2.7 | 2.86 | 2.86 | +0.05 (+1.78%) | 16,900 |
31 Jul 2020 | USD | 2.74 | 2.81 | 2.74 | 2.81 | 2.81 | +0.14 (+5.24%) | 30,800 |
30 Jul 2020 | USD | 2.79 | 2.79 | 2.65 | 2.67 | 2.67 | -0.16 (-5.65%) | 32,000 |
29 Jul 2020 | USD | 2.95 | 2.95 | 2.74 | 2.83 | 2.83 | +0.03 (+1.07%) | 23,100 |
28 Jul 2020 | USD | 2.89 | 2.89 | 2.8 | 2.8 | 2.8 | -0.09 (-3.11%) | 9,100 |
27 Jul 2020 | USD | 2.88 | 2.97 | 2.8 | 2.89 | 2.89 | +0.08 (+2.85%) | 37,700 |
24 Jul 2020 | USD | 2.83 | 2.87 | 2.76 | 2.81 | 2.81 | -0.04 (-1.40%) | 19,400 |
23 Jul 2020 | USD | 2.87 | 2.91 | 2.78 | 2.85 | 2.85 | +0.03 (+1.06%) | 35,800 |