Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.91 | 1.96 | 1.7 | 1.79 | 1.79 | -0.24 (-11.82%) | 161,233 |
17 Mar 2020 | USD | 1.9 | 2.12 | 1.9 | 2.03 | 2.03 | +0.11 (+5.73%) | 89,599 |
16 Mar 2020 | USD | 2.05 | 2.05 | 1.9 | 1.92 | 1.92 | -0.2 (-9.43%) | 74,647 |
13 Mar 2020 | USD | 1.9 | 2.12 | 1.9 | 2.12 | 2.12 | +0.29 (+15.85%) | 103,680 |
12 Mar 2020 | USD | 2 | 2.01 | 1.8 | 1.83 | 1.83 | -0.24 (-11.59%) | 296,206 |
11 Mar 2020 | USD | 2.2 | 2.2 | 2.01 | 2.07 | 2.07 | -0.13 (-5.91%) | 117,935 |
10 Mar 2020 | USD | 2.36 | 2.4296 | 2.2 | 2.2 | 2.2 | -0.14 (-5.98%) | 150,089 |
9 Mar 2020 | USD | 2.47 | 2.535 | 2.2613 | 2.34 | 2.34 | -0.26 (-10.00%) | 163,941 |
6 Mar 2020 | USD | 2.82 | 2.865 | 2.6 | 2.6 | 2.6 | -0.21 (-7.47%) | 111,502 |
5 Mar 2020 | USD | 2.81 | 3 | 2.805 | 2.81 | 2.81 | -0.12 (-4.10%) | 32,568 |
4 Mar 2020 | USD | 2.96 | 2.99 | 2.79 | 2.93 | 2.93 | +0.02 (+0.69%) | 43,987 |
3 Mar 2020 | USD | 3.05 | 3.05 | 2.78 | 2.91 | 2.91 | -0.11 (-3.64%) | 58,893 |
2 Mar 2020 | USD | 3 | 3.06 | 2.89 | 3.02 | 3.02 | +0.03 (+1.00%) | 46,051 |
28 Feb 2020 | USD | 3.0193 | 3.0193 | 2.8607 | 2.99 | 2.99 | -0.11 (-3.55%) | 69,822 |
27 Feb 2020 | USD | 3.24 | 3.28 | 3.02 | 3.1 | 3.1 | -0.17 (-5.20%) | 61,896 |
26 Feb 2020 | USD | 3.2 | 3.27 | 3.1262 | 3.27 | 3.27 | +0.04 (+1.24%) | 32,012 |
25 Feb 2020 | USD | 3.3 | 3.3 | 3.1 | 3.23 | 3.23 | -0.08 (-2.42%) | 61,524 |
24 Feb 2020 | USD | 3.36 | 3.36 | 3.2647 | 3.31 | 3.31 | -0.07 (-2.07%) | 25,008 |
21 Feb 2020 | USD | 3.472 | 3.472 | 3.33 | 3.38 | 3.38 | -0.04 (-1.17%) | 38,562 |
20 Feb 2020 | USD | 3.52 | 3.52 | 3.365 | 3.42 | 3.42 | +0.01 (+0.29%) | 49,241 |
19 Feb 2020 | USD | 3.6 | 3.65 | 3.4 | 3.41 | 3.41 | -0.16 (-4.48%) | 37,557 |
18 Feb 2020 | USD | 3.39 | 3.75 | 3.383 | 3.57 | 3.57 | +0.12 (+3.48%) | 74,986 |
14 Feb 2020 | USD | 3.4271 | 3.47 | 3.31 | 3.45 | 3.45 | +0.04 (+1.17%) | 33,255 |
13 Feb 2020 | USD | 3.45 | 3.45 | 3.27 | 3.41 | 3.41 | -0.04 (-1.16%) | 22,673 |
12 Feb 2020 | USD | 3.65 | 3.7496 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 58,106 |
11 Feb 2020 | USD | 3.5 | 3.6101 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 35,390 |
10 Feb 2020 | USD | 3.34 | 3.49 | 3.305 | 3.42 | 3.42 | +0.02 (+0.59%) | 40,305 |
7 Feb 2020 | USD | 3.49 | 3.5 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 31,161 |
6 Feb 2020 | USD | 3.62 | 3.62 | 3.38 | 3.48 | 3.48 | -0.08 (-2.25%) | 29,339 |
5 Feb 2020 | USD | 3.65 | 3.66 | 3.51 | 3.56 | 3.56 | +0.06 (+1.71%) | 23,774 |