Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 3.69 | 3.7 | 3.45 | 3.55 | 3.55 | -0.13 (-3.53%) | 510,716 |
21 Oct 2020 | USD | 3.96 | 3.96 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 556,571 |
20 Oct 2020 | USD | 3.68 | 3.76 | 3.66 | 3.75 | 3.75 | +0.07 (+1.90%) | 628,691 |
19 Oct 2020 | USD | 3.96 | 3.965 | 3.65 | 3.68 | 3.68 | -0.23 (-5.88%) | 742,358 |
16 Oct 2020 | USD | 3.41 | 3.9799 | 3.36 | 3.91 | 3.91 | +0.59 (+17.77%) | 1,320,929 |
15 Oct 2020 | USD | 3.38 | 3.38 | 3.24 | 3.32 | 3.32 | +0.07 (+2.15%) | 508,070 |
14 Oct 2020 | USD | 3.31 | 3.32 | 3.16 | 3.25 | 3.25 | -0.03 (-0.91%) | 370,542 |
13 Oct 2020 | USD | 3.38 | 3.38 | 3.195 | 3.28 | 3.28 | -0.11 (-3.24%) | 610,511 |
12 Oct 2020 | USD | 3.3 | 3.59 | 3.24 | 3.39 | 3.39 | +0.1 (+3.04%) | 1,091,270 |
9 Oct 2020 | USD | 3.15 | 3.31 | 3.15 | 3.29 | 3.29 | +0.15 (+4.78%) | 328,012 |
8 Oct 2020 | USD | 3.22 | 3.22 | 3.07 | 3.14 | 3.14 | -0.03 (-0.95%) | 400,273 |
7 Oct 2020 | USD | 3.13 | 3.241 | 3.09 | 3.17 | 3.17 | +0.04 (+1.28%) | 466,717 |
6 Oct 2020 | USD | 3.1 | 3.18 | 3.08 | 3.13 | 3.13 | +0.06 (+1.95%) | 516,462 |
5 Oct 2020 | USD | 3.01 | 3.07 | 2.975 | 3.07 | 3.07 | +0.07 (+2.33%) | 666,255 |
2 Oct 2020 | USD | 3.07 | 3.1329 | 2.92 | 3 | 3 | -0.09 (-2.91%) | 430,320 |
1 Oct 2020 | USD | 3.05 | 3.17 | 2.9725 | 3.09 | 3.09 | +0.005 (+0.16%) | 341,029 |
30 Sep 2020 | USD | 3.2 | 3.25 | 2.9 | 3.085 | 3.085 | -0.165 (-5.08%) | 642,782 |
29 Sep 2020 | USD | 2.82 | 3.35 | 2.78 | 3.25 | 3.25 | +0.42 (+14.84%) | 1,032,099 |
28 Sep 2020 | USD | 2.87 | 2.87 | 2.67 | 2.83 | 2.83 | -0.06 (-2.08%) | 543,167 |
25 Sep 2020 | USD | 2.59 | 2.925 | 2.58 | 2.89 | 2.89 | +0.29 (+11.15%) | 525,998 |
24 Sep 2020 | USD | 2.54 | 2.88 | 2.4656 | 2.6 | 2.6 | +0.06 (+2.36%) | 799,295 |
23 Sep 2020 | USD | 2.63 | 2.63 | 2.47 | 2.54 | 2.54 | -0.05 (-1.93%) | 438,437 |
22 Sep 2020 | USD | 2.72 | 2.72 | 2.54 | 2.59 | 2.59 | -0.11 (-4.07%) | 650,693 |
21 Sep 2020 | USD | 2.74 | 2.81 | 2.64 | 2.7 | 2.7 | -0.17 (-5.92%) | 575,062 |
18 Sep 2020 | USD | 2.98 | 3 | 2.75 | 2.87 | 2.87 | -0.05 (-1.71%) | 4,188,509 |
17 Sep 2020 | USD | 2.97 | 3.05 | 2.75 | 2.92 | 2.92 | +0.08 (+2.82%) | 989,253 |
16 Sep 2020 | USD | 2.6 | 2.995 | 2.585 | 2.84 | 2.84 | +0.26 (+10.08%) | 654,632 |
15 Sep 2020 | USD | 2.67 | 2.7495 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 512,934 |
14 Sep 2020 | USD | 2.94 | 2.94 | 2.61 | 2.62 | 2.62 | -0.25 (-8.71%) | 1,159,184 |
11 Sep 2020 | USD | 3.04 | 3.14 | 2.82 | 2.87 | 2.87 | -0.19 (-6.21%) | 569,101 |