Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 2.43 | 2.53 | 2.38 | 2.46 | 369 | +0.01 (+0.41%) | 1,280,300 |
4 Sep 2020 | USD | 2.57 | 2.57 | 2.36 | 2.45 | 367.5 | -0.1 (-3.92%) | 1,438,300 |
3 Sep 2020 | USD | 2.61 | 2.7 | 2.52 | 2.55 | 382.5 | -0.08 (-3.04%) | 1,326,400 |
2 Sep 2020 | USD | 2.65 | 2.66 | 2.55 | 2.63 | 394.5 | 0.0 (0.0%) | 1,590,600 |
1 Sep 2020 | USD | 2.74 | 2.79 | 2.61 | 2.63 | 394.5 | -0.18 (-6.41%) | 1,592,300 |
31 Aug 2020 | USD | 2.74 | 2.82 | 2.67 | 2.81 | 421.5 | +0.07 (+2.55%) | 1,602,700 |
28 Aug 2020 | USD | 2.69 | 2.75 | 2.63 | 2.74 | 411 | +0.06 (+2.24%) | 910,100 |
27 Aug 2020 | USD | 2.78 | 2.78 | 2.68 | 2.68 | 402 | -0.06 (-2.19%) | 940,300 |
26 Aug 2020 | USD | 2.71 | 2.82 | 2.71 | 2.74 | 411 | +0.01 (+0.37%) | 864,600 |
25 Aug 2020 | USD | 2.74 | 2.79 | 2.67 | 2.73 | 409.5 | -0.01 (-0.36%) | 1,127,900 |
24 Aug 2020 | USD | 2.88 | 2.88 | 2.67 | 2.74 | 411 | -0.13 (-4.53%) | 1,822,100 |
21 Aug 2020 | USD | 2.93 | 2.94 | 2.84 | 2.87 | 430.5 | -0.06 (-2.05%) | 926,800 |
20 Aug 2020 | USD | 2.88 | 2.95 | 2.86 | 2.93 | 439.5 | +0.01 (+0.34%) | 649,600 |
19 Aug 2020 | USD | 2.92 | 2.96 | 2.82 | 2.92 | 438 | +0.05 (+1.74%) | 1,493,100 |
18 Aug 2020 | USD | 2.98 | 3 | 2.85 | 2.87 | 430.5 | -0.09 (-3.04%) | 1,532,900 |
17 Aug 2020 | USD | 2.99 | 3.02 | 2.87 | 2.96 | 444 | +0.01 (+0.34%) | 2,138,200 |
14 Aug 2020 | USD | 3 | 3 | 2.92 | 2.95 | 442.5 | -0.08 (-2.64%) | 1,743,900 |
13 Aug 2020 | USD | 3.07 | 3.16 | 2.9 | 3.03 | 454.5 | -0.01 (-0.33%) | 3,537,300 |
12 Aug 2020 | USD | 3.4 | 3.46 | 2.86 | 3.04 | 456 | -0.35 (-10.32%) | 7,961,000 |
11 Aug 2020 | USD | 3.46 | 3.66 | 3.37 | 3.39 | 508.5 | -0.01 (-0.29%) | 1,900,300 |
10 Aug 2020 | USD | 3.32 | 3.5 | 3.28 | 3.4 | 510 | +0.08 (+2.41%) | 1,699,200 |
7 Aug 2020 | USD | 3.12 | 3.37 | 3.07 | 3.32 | 498 | +0.12 (+3.75%) | 1,798,200 |
6 Aug 2020 | USD | 3.29 | 3.3 | 3.2 | 3.2 | 480 | -0.09 (-2.74%) | 1,041,800 |
5 Aug 2020 | USD | 3.24 | 3.29 | 3.2 | 3.29 | 493.5 | +0.1 (+3.13%) | 891,800 |
4 Aug 2020 | USD | 3.17 | 3.24 | 3.11 | 3.19 | 478.5 | +0.01 (+0.31%) | 801,900 |
3 Aug 2020 | USD | 3 | 3.22 | 2.98 | 3.18 | 477 | +0.21 (+7.07%) | 1,418,900 |
31 Jul 2020 | USD | 3.05 | 3.06 | 2.9 | 2.97 | 445.5 | -0.1 (-3.26%) | 1,639,500 |
30 Jul 2020 | USD | 2.95 | 3.1 | 2.93 | 3.07 | 460.5 | +0.13 (+4.42%) | 1,245,700 |
29 Jul 2020 | USD | 3.04 | 3.1 | 2.9 | 2.94 | 441 | -0.08 (-2.65%) | 1,492,900 |
28 Jul 2020 | USD | 3.16 | 3.21 | 3.02 | 3.02 | 453 | -0.17 (-5.33%) | 1,255,000 |