Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 2.36 | 2.49 | 2.17 | 2.19 | 2.19 | -0.51 (-18.89%) | 5,973,400 |
11 Mar 2020 | USD | 2.89 | 2.99 | 2.69 | 2.7 | 2.7 | -0.24 (-8.16%) | 4,903,900 |
10 Mar 2020 | USD | 3.02 | 3.03 | 2.81 | 2.94 | 2.94 | +0.1 (+3.52%) | 3,146,900 |
9 Mar 2020 | USD | 2.83 | 3.08 | 2.73 | 2.84 | 2.84 | -0.31 (-9.84%) | 4,811,400 |
6 Mar 2020 | USD | 3.25 | 3.35 | 3.1 | 3.15 | 3.15 | -0.2 (-5.97%) | 4,653,400 |
5 Mar 2020 | USD | 3.5 | 3.52 | 3.35 | 3.35 | 3.35 | -0.24 (-6.69%) | 3,979,100 |
4 Mar 2020 | USD | 3.43 | 3.64 | 3.32 | 3.59 | 3.59 | +0.27 (+8.13%) | 5,462,000 |
3 Mar 2020 | USD | 3.42 | 3.55 | 3.25 | 3.32 | 3.32 | -0.18 (-5.14%) | 4,623,700 |
2 Mar 2020 | USD | 3.69 | 3.72 | 3.41 | 3.5 | 3.5 | -0.16 (-4.37%) | 6,945,900 |
28 Feb 2020 | USD | 3.39 | 3.66 | 3.31 | 3.66 | 3.66 | +0.16 (+4.57%) | 6,968,000 |
27 Feb 2020 | USD | 3.73 | 3.765 | 3.44 | 3.5 | 3.5 | -0.32 (-8.38%) | 9,157,200 |
26 Feb 2020 | USD | 3.78 | 3.95 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 5,102,700 |
25 Feb 2020 | USD | 3.98 | 4 | 3.78 | 3.83 | 3.83 | -0.09 (-2.30%) | 5,396,600 |
24 Feb 2020 | USD | 3.98 | 4.025 | 3.82 | 3.92 | 3.92 | -0.22 (-5.31%) | 6,360,200 |
21 Feb 2020 | USD | 4.26 | 4.279 | 4.13 | 4.14 | 4.14 | -0.12 (-2.82%) | 3,835,900 |
20 Feb 2020 | USD | 4.22 | 4.46 | 4.21 | 4.26 | 4.26 | +0.03 (+0.71%) | 5,917,600 |
19 Feb 2020 | USD | 4.22 | 4.28 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 3,135,800 |
18 Feb 2020 | USD | 4.29 | 4.35 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 4,230,000 |
14 Feb 2020 | USD | 4.51 | 4.53 | 4.23 | 4.31 | 4.31 | +0.15 (+3.61%) | 7,046,300 |
13 Feb 2020 | USD | 4.11 | 4.24 | 4.04 | 4.16 | 4.16 | +0.05 (+1.22%) | 4,310,900 |
12 Feb 2020 | USD | 4.36 | 4.38 | 4.08 | 4.11 | 4.11 | -0.13 (-3.07%) | 5,709,300 |
11 Feb 2020 | USD | 4.13 | 4.39 | 4.07 | 4.24 | 4.24 | +0.14 (+3.41%) | 6,916,000 |
10 Feb 2020 | USD | 4.23 | 4.28 | 4.07 | 4.1 | 4.1 | -0.12 (-2.84%) | 4,297,200 |
7 Feb 2020 | USD | 4.25 | 4.32 | 4.09 | 4.22 | 4.22 | -0.17 (-3.87%) | 6,954,700 |
6 Feb 2020 | USD | 4.62 | 4.639 | 4.365 | 4.39 | 4.39 | -0.22 (-4.77%) | 5,596,200 |
5 Feb 2020 | USD | 4.8 | 4.845 | 4.59 | 4.61 | 4.61 | -0.14 (-2.95%) | 4,138,600 |
4 Feb 2020 | USD | 4.67 | 4.81 | 4.6 | 4.75 | 4.75 | +0.15 (+3.26%) | 5,267,600 |
3 Feb 2020 | USD | 4.68 | 4.78 | 4.57 | 4.6 | 4.6 | -0.06 (-1.29%) | 4,276,600 |
31 Jan 2020 | USD | 4.79 | 4.799 | 4.62 | 4.66 | 4.66 | -0.15 (-3.12%) | 5,307,600 |
30 Jan 2020 | USD | 4.85 | 4.91 | 4.74 | 4.81 | 4.81 | -0.06 (-1.23%) | 5,111,100 |