Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 2.15 | 2.16 | 2.055 | 2.104 | 10.52 | -0.027 (-1.27%) | 23,900 |
8 Sep 2020 | USD | 2.2 | 2.2 | 2.05 | 2.131 | 10.655 | +0.001 (+0.05%) | 89,200 |
4 Sep 2020 | USD | 2.175 | 2.205 | 2.067 | 2.13 | 10.65 | -0.026 (-1.21%) | 52,500 |
3 Sep 2020 | USD | 2.23 | 2.25 | 2.099 | 2.156 | 10.78 | -0.069 (-3.10%) | 23,200 |
2 Sep 2020 | USD | 2.255 | 2.255 | 2.204 | 2.225 | 11.125 | -0.045 (-1.98%) | 17,200 |
1 Sep 2020 | USD | 2.275 | 2.365 | 2.25 | 2.27 | 11.35 | -0.02 (-0.87%) | 32,300 |
31 Aug 2020 | USD | 2.15 | 2.305 | 2.15 | 2.29 | 11.45 | +0.03 (+1.33%) | 15,600 |
28 Aug 2020 | USD | 2.315 | 2.32 | 2.26 | 2.26 | 11.3 | -0.109 (-4.60%) | 33,100 |
27 Aug 2020 | USD | 2.396 | 2.396 | 2.313 | 2.369 | 11.845 | +0.018 (+0.77%) | 28,500 |
26 Aug 2020 | USD | 2.254 | 2.371 | 2.254 | 2.351 | 11.755 | +0.121 (+5.43%) | 70,300 |
25 Aug 2020 | USD | 2.17 | 2.315 | 2.17 | 2.23 | 11.15 | -0.098 (-4.21%) | 56,500 |
24 Aug 2020 | USD | 2.16 | 2.38 | 2.16 | 2.328 | 11.64 | +0.01 (+0.43%) | 58,900 |
21 Aug 2020 | USD | 2.168 | 2.343 | 2.146 | 2.318 | 11.59 | -0.018 (-0.77%) | 38,100 |
20 Aug 2020 | USD | 2.395 | 2.43 | 2.29 | 2.336 | 11.68 | -0.094 (-3.87%) | 62,800 |
19 Aug 2020 | USD | 2.47 | 2.47 | 2.12 | 2.43 | 12.15 | -0.07 (-2.80%) | 124,400 |
18 Aug 2020 | USD | 2.245 | 2.5 | 2.241 | 2.5 | 12.5 | +0.3 (+13.64%) | 89,400 |
17 Aug 2020 | USD | 2.15 | 2.257 | 2.129 | 2.2 | 11 | +0.13 (+6.28%) | 62,000 |
14 Aug 2020 | USD | 2.06 | 2.07 | 2.02 | 2.07 | 10.35 | 0.0 (0.0%) | 34,700 |
13 Aug 2020 | USD | 2.07 | 2.085 | 2.045 | 2.07 | 10.35 | +0.004 (+0.19%) | 29,900 |
12 Aug 2020 | USD | 2.066 | 2.066 | 1.951 | 2.066 | 10.33 | +0.158 (+8.28%) | 53,900 |
11 Aug 2020 | USD | 2.05 | 2.05 | 1.89 | 1.908 | 9.54 | -0.052 (-2.65%) | 40,000 |
10 Aug 2020 | USD | 1.97 | 2.042 | 1.933 | 1.96 | 9.8 | -0.05 (-2.49%) | 42,200 |
7 Aug 2020 | USD | 2.03 | 2.093 | 1.94 | 2.01 | 10.05 | -0.07 (-3.37%) | 56,500 |
6 Aug 2020 | USD | 2.24 | 2.39 | 2.031 | 2.08 | 10.4 | -0.063 (-2.94%) | 166,400 |
5 Aug 2020 | USD | 1.855 | 2.17 | 1.855 | 2.143 | 10.715 | +0.304 (+16.53%) | 172,500 |
4 Aug 2020 | USD | 1.67 | 1.86 | 1.67 | 1.839 | 9.195 | +0.189 (+11.45%) | 104,600 |
3 Aug 2020 | USD | 1.75 | 1.75 | 1.6 | 1.65 | 8.25 | +0.025 (+1.54%) | 30,600 |
31 Jul 2020 | USD | 1.55 | 1.63 | 1.53 | 1.625 | 8.125 | +0.025 (+1.56%) | 37,700 |
30 Jul 2020 | USD | 1.593 | 1.6 | 1.56 | 1.6 | 8 | -0.041 (-2.50%) | 19,300 |
29 Jul 2020 | USD | 1.657 | 1.678 | 1.58 | 1.641 | 8.205 | -0.039 (-2.32%) | 57,900 |