Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | USD | 5.21 | 5.55 | 5.12 | 5.48 | 27.4 | +0.07 (+1.29%) | 296,600 |
26 Aug 2020 | USD | 6 | 6.09 | 5.1 | 5.41 | 27.05 | -0.54 (-9.08%) | 506,800 |
25 Aug 2020 | USD | 5.38 | 6 | 5.05 | 5.95 | 29.75 | -0.3 (-4.80%) | 1,912,300 |
24 Aug 2020 | USD | 7.47 | 10.39 | 6.13 | 6.25 | 31.25 | +3.35 (+115.52%) | 109,810,500 |
21 Aug 2020 | USD | 3.07 | 3.09 | 2.84 | 2.9 | 14.5 | -0.12 (-3.97%) | 50,300 |
20 Aug 2020 | USD | 3.16 | 3.18 | 2.97 | 3.02 | 15.1 | -0.11 (-3.51%) | 32,200 |
19 Aug 2020 | USD | 2.99 | 3.24 | 2.91 | 3.13 | 15.65 | +0.09 (+2.96%) | 160,500 |
18 Aug 2020 | USD | 3.06 | 3.06 | 2.96 | 3.04 | 15.2 | +0.08 (+2.70%) | 37,700 |
17 Aug 2020 | USD | 2.97 | 3.08 | 2.86 | 2.96 | 14.8 | +0.02 (+0.68%) | 45,400 |
14 Aug 2020 | USD | 2.95 | 3.02 | 2.85 | 2.94 | 14.7 | -0.06 (-2%) | 19,900 |
13 Aug 2020 | USD | 2.98 | 3.01 | 2.85 | 3 | 15 | +0.02 (+0.67%) | 13,600 |
12 Aug 2020 | USD | 2.97 | 3.06 | 2.96 | 2.98 | 14.9 | -0.02 (-0.67%) | 20,400 |
11 Aug 2020 | USD | 3.08 | 3.17 | 2.95 | 3 | 15 | -0.11 (-3.54%) | 25,500 |
10 Aug 2020 | USD | 3.2 | 3.25 | 3 | 3.11 | 15.55 | -0.01 (-0.32%) | 71,800 |
7 Aug 2020 | USD | 2.94 | 3.25 | 2.89 | 3.12 | 15.6 | +0.23 (+7.96%) | 93,500 |
6 Aug 2020 | USD | 2.89 | 2.9 | 2.87 | 2.89 | 14.45 | 0.0 (0.0%) | 12,000 |
5 Aug 2020 | USD | 2.95 | 2.95 | 2.89 | 2.89 | 14.45 | -0.01 (-0.34%) | 18,900 |
4 Aug 2020 | USD | 3.01 | 3.01 | 2.89 | 2.9 | 14.5 | -0.04 (-1.36%) | 21,000 |
3 Aug 2020 | USD | 2.85 | 2.94 | 2.84 | 2.94 | 14.7 | -0.02 (-0.68%) | 28,400 |
31 Jul 2020 | USD | 2.97 | 2.98 | 2.88 | 2.96 | 14.8 | +0.02 (+0.68%) | 10,900 |
30 Jul 2020 | USD | 2.96 | 2.99 | 2.8 | 2.94 | 14.7 | -0.02 (-0.68%) | 47,000 |
29 Jul 2020 | USD | 3.03 | 3.04 | 2.96 | 2.96 | 14.8 | -0.04 (-1.33%) | 21,400 |
28 Jul 2020 | USD | 3.03 | 3.06 | 2.96 | 3 | 15 | -0.04 (-1.32%) | 22,300 |
27 Jul 2020 | USD | 3.14 | 3.14 | 2.94 | 3.04 | 15.2 | +0.01 (+0.33%) | 35,300 |
24 Jul 2020 | USD | 3.1 | 3.21 | 3 | 3.03 | 15.15 | -0.08 (-2.57%) | 23,300 |
23 Jul 2020 | USD | 3.34 | 3.34 | 3.09 | 3.11 | 15.55 | -0.04 (-1.27%) | 29,900 |
22 Jul 2020 | USD | 3.23 | 3.3 | 3.05 | 3.15 | 15.75 | -0.11 (-3.37%) | 31,100 |
21 Jul 2020 | USD | 3.39 | 3.39 | 3.23 | 3.26 | 16.3 | -0.15 (-4.40%) | 21,900 |
20 Jul 2020 | USD | 3.26 | 3.41 | 3.17 | 3.41 | 17.05 | +0.19 (+5.90%) | 64,600 |
17 Jul 2020 | USD | 3.13 | 3.22 | 3.08 | 3.22 | 16.1 | +0.09 (+2.88%) | 31,000 |