Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 3.45 | 3.6 | 3.3 | 3.45 | 1,293.75 | 0.0 (0.0%) | 479,607 |
11 Sep 2020 | USD | 3.6 | 3.75 | 3.3 | 3.45 | 1,293.75 | -0.15 (-4.17%) | 799,333 |
10 Sep 2020 | USD | 3.3 | 4.2 | 3.3 | 3.6 | 1,350 | +0.3 (+9.09%) | 2,865,800 |
9 Sep 2020 | USD | 3.15 | 3.3 | 3.15 | 3.3 | 1,237.5 | +0.15 (+4.76%) | 444,640 |
8 Sep 2020 | USD | 3.15 | 3.15 | 3 | 3.15 | 1,181.25 | 0.0 (0.0%) | 433,460 |
4 Sep 2020 | USD | 3.3 | 3.45 | 2.85 | 3.15 | 1,181.25 | 0.0 (0.0%) | 772,633 |
3 Sep 2020 | USD | 3.45 | 3.45 | 3.15 | 3.15 | 1,181.25 | -0.3 (-8.70%) | 743,680 |
2 Sep 2020 | USD | 3.45 | 3.9 | 3.3 | 3.45 | 1,293.75 | +0.15 (+4.55%) | 1,931,447 |
1 Sep 2020 | USD | 3.15 | 3.45 | 3.15 | 3.3 | 1,237.5 | -0.3 (-8.33%) | 1,574,340 |
31 Aug 2020 | USD | 4.05 | 4.2 | 3.6 | 3.6 | 1,350 | -0.45 (-11.11%) | 2,207,987 |
28 Aug 2020 | USD | 4.2 | 4.2 | 4.05 | 4.05 | 1,518.75 | -0.15 (-3.57%) | 1,064,967 |
27 Aug 2020 | USD | 4.5 | 4.5 | 4.05 | 4.2 | 1,575 | -0.15 (-3.45%) | 1,385,540 |
26 Aug 2020 | USD | 4.35 | 4.8 | 4.2 | 4.35 | 1,631.25 | 0.0 (0.0%) | 1,805,053 |
25 Aug 2020 | USD | 4.65 | 4.65 | 4.2 | 4.35 | 1,631.25 | -0.75 (-14.71%) | 2,617,673 |
24 Aug 2020 | USD | 4.2 | 6 | 3.9 | 5.1 | 1,912.5 | -10.05 (-66.34%) | 11,944,140 |
21 Aug 2020 | USD | 15.3 | 15.45 | 14.7 | 15.15 | 5,681.25 | -0.15 (-0.98%) | 268,000 |
20 Aug 2020 | USD | 15 | 15.6 | 14.55 | 15.3 | 5,737.5 | +0.3 (+2%) | 454,113 |
19 Aug 2020 | USD | 15.45 | 15.45 | 14.55 | 15 | 5,625 | -0.6 (-3.85%) | 293,133 |
18 Aug 2020 | USD | 15.6 | 15.6 | 15 | 15.6 | 5,850 | +0.15 (+0.97%) | 314,567 |
17 Aug 2020 | USD | 13.5 | 16.2 | 13.5 | 15.45 | 5,793.75 | +1.2 (+8.42%) | 689,280 |
14 Aug 2020 | USD | 15 | 15 | 11.7 | 14.25 | 5,343.75 | -0.9 (-5.94%) | 875,547 |
13 Aug 2020 | USD | 15.75 | 15.75 | 15 | 15.15 | 5,681.25 | -0.75 (-4.72%) | 549,547 |
12 Aug 2020 | USD | 16.5 | 16.5 | 14.85 | 15.9 | 5,962.5 | -0.6 (-3.64%) | 646,580 |
11 Aug 2020 | USD | 16.8 | 18 | 16.05 | 16.5 | 6,187.5 | -0.3 (-1.79%) | 875,893 |
10 Aug 2020 | USD | 17.4 | 17.55 | 16.2 | 16.8 | 6,300 | -0.3 (-1.75%) | 468,967 |
7 Aug 2020 | USD | 15.45 | 17.25 | 15.45 | 17.1 | 6,412.5 | +1.05 (+6.54%) | 451,367 |
6 Aug 2020 | USD | 16.35 | 16.65 | 15.3 | 16.05 | 6,018.75 | -0.6 (-3.60%) | 526,580 |
5 Aug 2020 | USD | 16.35 | 16.8 | 15.75 | 16.65 | 6,243.75 | +0.15 (+0.91%) | 427,420 |
4 Aug 2020 | USD | 16.65 | 17.1 | 16.2 | 16.5 | 6,187.5 | -0.6 (-3.51%) | 439,067 |
3 Aug 2020 | USD | 17.1 | 17.4 | 15.9 | 17.1 | 6,412.5 | -0.15 (-0.87%) | 549,893 |