Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 1.71 | 1.74 | 1.585 | 1.61 | 16.1 | -0.1 (-5.85%) | 1,876,971 |
24 Mar 2020 | USD | 1.73 | 1.81 | 1.68 | 1.71 | 17.1 | +0.01 (+0.59%) | 1,350,090 |
23 Mar 2020 | USD | 1.87 | 1.87 | 1.65 | 1.7 | 17 | -0.16 (-8.60%) | 1,276,426 |
20 Mar 2020 | USD | 1.86 | 1.9 | 1.7 | 1.86 | 18.6 | +0.03 (+1.64%) | 1,180,626 |
19 Mar 2020 | USD | 1.47 | 1.83 | 1.47 | 1.83 | 18.3 | +0.35 (+23.65%) | 671,156 |
18 Mar 2020 | USD | 1.56 | 1.67 | 1.44 | 1.48 | 14.8 | -0.19 (-11.38%) | 660,543 |
17 Mar 2020 | USD | 1.5 | 1.68 | 1.42 | 1.67 | 16.7 | +0.23 (+15.97%) | 960,522 |
16 Mar 2020 | USD | 1.55 | 1.63 | 1.42 | 1.44 | 14.4 | -0.245 (-14.54%) | 804,178 |
13 Mar 2020 | USD | 1.76 | 1.89 | 1.49 | 1.685 | 16.85 | +0.085 (+5.31%) | 1,012,943 |
12 Mar 2020 | USD | 1.59 | 1.75 | 1.59 | 1.6 | 16 | -0.22 (-12.09%) | 991,789 |
11 Mar 2020 | USD | 1.96 | 1.975 | 1.8 | 1.82 | 18.2 | -0.19 (-9.45%) | 1,490,652 |
10 Mar 2020 | USD | 2.06 | 2.09 | 1.94 | 2.01 | 20.1 | +0.01 (+0.50%) | 743,631 |
9 Mar 2020 | USD | 2.12 | 2.15 | 1.98 | 2 | 20 | -0.24 (-10.71%) | 866,755 |
6 Mar 2020 | USD | 2.27 | 2.36 | 2.21 | 2.24 | 22.4 | -0.12 (-5.08%) | 794,787 |
5 Mar 2020 | USD | 2.41 | 2.455 | 2.28 | 2.36 | 23.6 | -0.1 (-4.07%) | 858,715 |
4 Mar 2020 | USD | 2.46 | 2.555 | 2.4 | 2.46 | 24.6 | +0.06 (+2.50%) | 746,258 |
3 Mar 2020 | USD | 2.41 | 2.51 | 2.32 | 2.4 | 24 | -0.02 (-0.83%) | 570,524 |
2 Mar 2020 | USD | 2.36 | 2.43 | 2.33 | 2.42 | 24.2 | +0.06 (+2.54%) | 689,610 |
28 Feb 2020 | USD | 2.23 | 2.425 | 2.21 | 2.36 | 23.6 | +0.03 (+1.29%) | 600,728 |
27 Feb 2020 | USD | 2.4 | 2.49 | 2.26 | 2.33 | 23.3 | -0.09 (-3.72%) | 897,829 |
26 Feb 2020 | USD | 2.32 | 2.43 | 2.28 | 2.42 | 24.2 | +0.1 (+4.31%) | 710,703 |
25 Feb 2020 | USD | 2.5 | 2.58 | 2.31 | 2.32 | 23.2 | -0.18 (-7.20%) | 988,958 |
24 Feb 2020 | USD | 2.58 | 2.62 | 2.43 | 2.5 | 25 | -0.2 (-7.41%) | 664,662 |
21 Feb 2020 | USD | 2.75 | 2.76 | 2.62 | 2.7 | 27 | -0.04 (-1.46%) | 423,281 |
20 Feb 2020 | USD | 2.77 | 2.79 | 2.64 | 2.74 | 27.4 | -0.01 (-0.36%) | 427,966 |
19 Feb 2020 | USD | 2.71 | 2.76 | 2.68 | 2.75 | 27.5 | +0.04 (+1.48%) | 506,857 |
18 Feb 2020 | USD | 2.52 | 2.74 | 2.52 | 2.71 | 27.1 | +0.18 (+7.11%) | 401,901 |
14 Feb 2020 | USD | 2.56 | 2.65 | 2.52 | 2.53 | 25.3 | -0.04 (-1.56%) | 394,866 |
13 Feb 2020 | USD | 2.65 | 2.65 | 2.53 | 2.57 | 25.7 | -0.07 (-2.65%) | 564,514 |
12 Feb 2020 | USD | 2.64 | 2.67 | 2.57 | 2.64 | 26.4 | +0.02 (+0.76%) | 488,042 |