Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 1.88 | 2.14 | 1.73 | 1.76 | 1.76 | -0.07 (-3.83%) | 2,138,300 |
24 Mar 2020 | USD | 1.86 | 1.92 | 1.71 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,943,500 |
23 Mar 2020 | USD | 1.74 | 1.89 | 1.6 | 1.84 | 1.84 | +0.17 (+10.18%) | 772,000 |
20 Mar 2020 | USD | 1.9 | 1.99 | 1.58 | 1.67 | 1.67 | -0.23 (-12.11%) | 1,610,900 |
19 Mar 2020 | USD | 1.56 | 1.94 | 1.56 | 1.9 | 1.9 | +0.33 (+21.02%) | 838,800 |
18 Mar 2020 | USD | 1.59 | 1.66 | 1.5 | 1.57 | 1.57 | -0.1 (-5.99%) | 776,100 |
17 Mar 2020 | USD | 1.56 | 1.7 | 1.5 | 1.67 | 1.67 | +0.17 (+11.33%) | 1,111,300 |
16 Mar 2020 | USD | 1.5 | 1.89 | 1.2 | 1.5 | 1.5 | -0.5 (-25%) | 2,974,900 |
13 Mar 2020 | USD | 2.12 | 2.1513 | 1.6 | 2 | 2 | +0.04 (+2.04%) | 2,007,173 |
12 Mar 2020 | USD | 2.31 | 2.34 | 1.95 | 1.96 | 1.96 | -0.54 (-21.60%) | 1,244,558 |
11 Mar 2020 | USD | 2.68 | 2.74 | 2.43 | 2.5 | 2.5 | -0.25 (-9.09%) | 827,493 |
10 Mar 2020 | USD | 2.97 | 3 | 2.7 | 2.75 | 2.75 | -0.09 (-3.17%) | 574,924 |
9 Mar 2020 | USD | 2.99 | 3 | 2.82 | 2.84 | 2.84 | -0.37 (-11.53%) | 589,578 |
6 Mar 2020 | USD | 2.85 | 3.25 | 2.82 | 3.21 | 3.21 | +0.3 (+10.31%) | 976,457 |
5 Mar 2020 | USD | 3.13 | 3.19 | 2.85 | 2.91 | 2.91 | -0.29 (-9.06%) | 1,046,129 |
4 Mar 2020 | USD | 3.22 | 3.28 | 3.0847 | 3.2 | 3.2 | +0.01 (+0.31%) | 603,226 |
3 Mar 2020 | USD | 3.32 | 3.3302 | 3.09 | 3.19 | 3.19 | -0.12 (-3.63%) | 1,124,240 |
2 Mar 2020 | USD | 3.31 | 3.38 | 3.21 | 3.31 | 3.31 | +0.03 (+0.91%) | 766,807 |
28 Feb 2020 | USD | 3.2 | 3.29 | 3.09 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,270,167 |
27 Feb 2020 | USD | 3.53 | 3.6 | 3.28 | 3.29 | 3.29 | -0.33 (-9.12%) | 849,041 |
26 Feb 2020 | USD | 3.85 | 4.1 | 3.545 | 3.62 | 3.62 | -0.38 (-9.50%) | 1,712,091 |
25 Feb 2020 | USD | 3.7 | 4.66 | 3.62 | 4 | 4 | +0.69 (+20.85%) | 3,039,580 |
24 Feb 2020 | USD | 3.38 | 3.54 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,053,478 |
21 Feb 2020 | USD | 3.56 | 3.59 | 3.41 | 3.41 | 3.41 | -0.15 (-4.21%) | 899,072 |
20 Feb 2020 | USD | 3.74 | 3.82 | 3.56 | 3.56 | 3.56 | -0.2 (-5.32%) | 1,442,193 |
19 Feb 2020 | USD | 3.63 | 3.87 | 3.622 | 3.76 | 3.76 | +0.11 (+3.01%) | 656,325 |
18 Feb 2020 | USD | 3.68 | 3.75 | 3.61 | 3.65 | 3.65 | -0.04 (-1.08%) | 521,382 |
14 Feb 2020 | USD | 3.37 | 3.7798 | 3.37 | 3.69 | 3.69 | +0.3 (+8.85%) | 906,990 |
13 Feb 2020 | USD | 3.47 | 3.52 | 3.36 | 3.39 | 3.39 | -0.11 (-3.14%) | 597,924 |
12 Feb 2020 | USD | 3.51 | 3.55 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 714,221 |