Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 3.09 | 3.2 | 3.09 | 3.2 | 3.2 | +0.075 (+2.40%) | 10,600 |
4 Sep 2020 | USD | 3.29 | 3.29 | 3.114 | 3.125 | 3.125 | -0.07 (-2.19%) | 4,100 |
3 Sep 2020 | USD | 3.24 | 3.24 | 3.14 | 3.195 | 3.195 | +0.055 (+1.75%) | 8,800 |
2 Sep 2020 | USD | 3.27 | 3.41 | 3.12 | 3.14 | 3.14 | -0.12 (-3.69%) | 6,722 |
1 Sep 2020 | USD | 3.36 | 3.3615 | 3.26 | 3.2604 | 3.2604 | -0.1 (-2.96%) | 12,275 |
31 Aug 2020 | USD | 3.43 | 3.5 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 15,585 |
28 Aug 2020 | USD | 3.49 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,400 |
27 Aug 2020 | USD | 3.42 | 3.49 | 3.4 | 3.49 | 3.49 | +0.02 (+0.58%) | 5,500 |
26 Aug 2020 | USD | 3.45 | 3.47 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 4,900 |
25 Aug 2020 | USD | 3.455 | 3.5 | 3.41 | 3.41 | 3.41 | -0.07 (-2.01%) | 6,800 |
24 Aug 2020 | USD | 3.57 | 3.57 | 3.471 | 3.48 | 3.48 | -0.02 (-0.57%) | 4,200 |
21 Aug 2020 | USD | 3.49 | 3.5 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 5,900 |
20 Aug 2020 | USD | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 2,900 |
19 Aug 2020 | USD | 3.372 | 3.5 | 3.37 | 3.49 | 3.49 | -0.08 (-2.24%) | 7,600 |
18 Aug 2020 | USD | 3.45 | 3.88 | 3.45 | 3.57 | 3.57 | +0.27 (+8.18%) | 44,300 |
17 Aug 2020 | USD | 3.3 | 3.3 | 3.285 | 3.3 | 3.3 | +0.02 (+0.61%) | 6,500 |
14 Aug 2020 | USD | 3.14 | 3.35 | 3.01 | 3.28 | 3.28 | +0.06 (+1.86%) | 32,200 |
13 Aug 2020 | USD | 3.24 | 3.24 | 3.089 | 3.22 | 3.22 | +0.17 (+5.57%) | 26,200 |
12 Aug 2020 | USD | 3.24 | 3.24 | 3.04 | 3.05 | 3.05 | -0.16 (-4.98%) | 20,500 |
11 Aug 2020 | USD | 3.14 | 3.24 | 3.14 | 3.21 | 3.21 | +0.03 (+0.94%) | 7,100 |
10 Aug 2020 | USD | 3.056 | 3.22 | 3.056 | 3.18 | 3.18 | +0.05 (+1.60%) | 11,900 |
7 Aug 2020 | USD | 3.09 | 3.1656 | 3 | 3.13 | 3.13 | +0.13 (+4.33%) | 4,447 |
6 Aug 2020 | USD | 3.1 | 3.19 | 2.99 | 3 | 3 | -0.16 (-5.06%) | 4,500 |
5 Aug 2020 | USD | 3.212 | 3.212 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 14,200 |
4 Aug 2020 | USD | 3.23 | 3.23 | 3.06 | 3.2 | 3.2 | +0.09 (+2.89%) | 5,600 |
3 Aug 2020 | USD | 2.92 | 3.115 | 2.92 | 3.11 | 3.11 | +0.17 (+5.78%) | 25,400 |
31 Jul 2020 | USD | 3 | 3 | 2.92 | 2.94 | 2.94 | -0.05 (-1.67%) | 16,700 |
30 Jul 2020 | USD | 3.0538 | 3.0538 | 2.932 | 2.99 | 2.99 | -0.16 (-5.08%) | 6,324 |
29 Jul 2020 | USD | 2.83 | 3.3 | 2.83 | 3.15 | 3.15 | +0.29 (+10.14%) | 62,044 |
28 Jul 2020 | USD | 2.85 | 2.87 | 2.79 | 2.86 | 2.86 | -0.05 (-1.72%) | 1,970 |