Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 1.48 | 1.6 | 1.407 | 1.47 | 5.88 | -0.06 (-3.92%) | 71,523 |
27 Mar 2020 | USD | 1.48 | 1.56 | 1.48 | 1.53 | 6.12 | +0.032 (+2.14%) | 17,438 |
26 Mar 2020 | USD | 1.58 | 1.642 | 1.45 | 1.4979 | 5.9916 | -0.092 (-5.79%) | 39,831 |
25 Mar 2020 | USD | 1.46 | 1.74 | 1.46 | 1.59 | 6.36 | +0.09 (+6%) | 58,805 |
24 Mar 2020 | USD | 1.55 | 1.59 | 1.41 | 1.5 | 6 | +0.01 (+0.67%) | 37,620 |
23 Mar 2020 | USD | 1.58 | 1.6002 | 1.41 | 1.49 | 5.96 | -0.09 (-5.70%) | 100,844 |
20 Mar 2020 | USD | 1.65 | 1.67 | 1.54 | 1.58 | 6.32 | +0.04 (+2.60%) | 137,211 |
19 Mar 2020 | USD | 1.2701 | 1.57 | 1.26 | 1.54 | 6.16 | +0.28 (+22.22%) | 179,560 |
18 Mar 2020 | USD | 1.35 | 1.36 | 1.17 | 1.26 | 5.04 | -0.19 (-13.10%) | 78,474 |
17 Mar 2020 | USD | 1.2324 | 1.45 | 1.2324 | 1.45 | 5.8 | +0.17 (+13.28%) | 70,445 |
16 Mar 2020 | USD | 1.2 | 1.34 | 1.1 | 1.28 | 5.12 | -0.06 (-4.48%) | 52,603 |
13 Mar 2020 | USD | 1.3 | 1.3934 | 1.2 | 1.34 | 5.36 | +0.1 (+8.06%) | 72,014 |
12 Mar 2020 | USD | 1.51 | 1.58 | 0.4 | 1.24 | 4.96 | -0.47 (-27.49%) | 117,150 |
11 Mar 2020 | USD | 1.93 | 1.93 | 1.65 | 1.71 | 6.84 | -0.22 (-11.40%) | 178,813 |
10 Mar 2020 | USD | 2.08 | 2.08 | 1.82 | 1.93 | 7.72 | -0.06 (-3.02%) | 129,593 |
9 Mar 2020 | USD | 2.11 | 2.17 | 1.88 | 1.99 | 7.96 | -0.37 (-15.68%) | 332,894 |
6 Mar 2020 | USD | 2.56 | 2.6123 | 2.36 | 2.36 | 9.44 | -0.38 (-13.87%) | 248,794 |
5 Mar 2020 | USD | 2.63 | 2.89 | 2.52 | 2.74 | 10.96 | -0.29 (-9.57%) | 756,816 |
4 Mar 2020 | USD | 2.76 | 3.84 | 2.35 | 3.03 | 12.12 | +0.96 (+46.38%) | 12,395,904 |
3 Mar 2020 | USD | 2.1 | 2.1 | 2.04 | 2.07 | 8.28 | -0.01 (-0.48%) | 23,926 |
2 Mar 2020 | USD | 2.1 | 2.1633 | 2.01 | 2.08 | 8.32 | -0.02 (-0.95%) | 38,267 |
28 Feb 2020 | USD | 2.1 | 2.1156 | 2.02 | 2.1 | 8.4 | +0.01 (+0.48%) | 49,839 |
27 Feb 2020 | USD | 2.18 | 2.23 | 2.01 | 2.09 | 8.36 | -0.064 (-2.96%) | 117,549 |
26 Feb 2020 | USD | 2.29 | 2.3799 | 2.15 | 2.1537 | 8.6148 | -0.124 (-5.44%) | 54,141 |
25 Feb 2020 | USD | 2.4 | 2.44 | 2.2652 | 2.2775 | 9.11 | -0.172 (-7.04%) | 73,607 |
24 Feb 2020 | USD | 2.48 | 2.57 | 2.45 | 2.45 | 9.8 | -0.035 (-1.41%) | 101,414 |
21 Feb 2020 | USD | 2.39 | 2.6 | 2.36 | 2.485 | 9.94 | +0.099 (+4.14%) | 136,924 |
20 Feb 2020 | USD | 2.3 | 2.48 | 2.3 | 2.3862 | 9.5448 | +0.046 (+1.97%) | 59,565 |
19 Feb 2020 | USD | 2.3 | 2.35 | 2.2 | 2.34 | 9.36 | +0.04 (+1.74%) | 127,306 |
18 Feb 2020 | USD | 2.27 | 2.3164 | 2.26 | 2.3 | 9.2 | -0.02 (-0.86%) | 36,132 |