Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 3.61 | 3.67 | 3.43 | 3.5 | 3.5 | -0.08 (-2.23%) | 1,199,948 |
10 Feb 2020 | USD | 3.74 | 3.74 | 3.54 | 3.58 | 3.58 | -0.15 (-4.02%) | 906,889 |
7 Feb 2020 | USD | 4.02 | 4.05 | 3.72 | 3.73 | 3.73 | -0.28 (-6.98%) | 1,107,673 |
6 Feb 2020 | USD | 4.19 | 4.2 | 3.75 | 4.01 | 4.01 | -0.18 (-4.30%) | 938,268 |
5 Feb 2020 | USD | 4.25 | 4.25 | 4.02 | 4.19 | 4.19 | -0.02 (-0.48%) | 570,508 |
4 Feb 2020 | USD | 4.43 | 4.48 | 4.045 | 4.21 | 4.21 | -0.2 (-4.54%) | 974,243 |
3 Feb 2020 | USD | 4.25 | 4.51 | 4.1997 | 4.41 | 4.41 | +0.14 (+3.28%) | 775,832 |
31 Jan 2020 | USD | 4.42 | 4.45 | 4.11 | 4.27 | 4.27 | -0.15 (-3.39%) | 675,783 |
30 Jan 2020 | USD | 4.33 | 4.42 | 4.27 | 4.42 | 4.42 | +0.03 (+0.68%) | 407,607 |
29 Jan 2020 | USD | 4.39 | 4.45 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 696,450 |
28 Jan 2020 | USD | 4.44 | 4.54 | 4.325 | 4.4 | 4.4 | -0.02 (-0.45%) | 510,988 |
27 Jan 2020 | USD | 4.47 | 4.59 | 4.32 | 4.42 | 4.42 | -0.15 (-3.28%) | 598,322 |
24 Jan 2020 | USD | 4.42 | 4.63 | 4.335 | 4.57 | 4.57 | +0.16 (+3.63%) | 535,033 |
23 Jan 2020 | USD | 4.35 | 4.43 | 4.17 | 4.41 | 4.41 | +0.03 (+0.68%) | 486,290 |
22 Jan 2020 | USD | 4.37 | 4.39 | 4.26 | 4.38 | 4.38 | 0.0 (0.0%) | 502,258 |
21 Jan 2020 | USD | 4.57 | 4.59 | 4.2901 | 4.38 | 4.38 | -0.19 (-4.16%) | 727,308 |
17 Jan 2020 | USD | 4.54 | 4.625 | 4.38 | 4.57 | 4.57 | +0.06 (+1.33%) | 428,870 |
16 Jan 2020 | USD | 4.55 | 4.6 | 4.48 | 4.51 | 4.51 | -0.02 (-0.44%) | 304,085 |
15 Jan 2020 | USD | 4.52 | 4.68 | 4.49 | 4.53 | 4.53 | -0.02 (-0.44%) | 329,036 |
14 Jan 2020 | USD | 4.36 | 4.6275 | 4.34 | 4.55 | 4.55 | +0.17 (+3.88%) | 474,213 |
13 Jan 2020 | USD | 4.26 | 4.42 | 4.17 | 4.38 | 4.38 | +0.12 (+2.82%) | 844,034 |
10 Jan 2020 | USD | 4.4 | 4.4377 | 4.06 | 4.26 | 4.26 | -0.16 (-3.62%) | 749,437 |
9 Jan 2020 | USD | 4.8 | 4.8681 | 4.41 | 4.42 | 4.42 | -0.34 (-7.14%) | 806,079 |
8 Jan 2020 | USD | 4.79 | 4.8631 | 4.57 | 4.76 | 4.76 | -0.05 (-1.04%) | 683,240 |
7 Jan 2020 | USD | 4.89 | 4.91 | 4.745 | 4.81 | 4.81 | -0.09 (-1.84%) | 456,759 |
6 Jan 2020 | USD | 4.79 | 5.13 | 4.73 | 4.9 | 4.9 | +0.12 (+2.51%) | 892,490 |
3 Jan 2020 | USD | 4.91 | 4.95 | 4.68 | 4.78 | 4.78 | -0.19 (-3.82%) | 1,173,136 |
2 Jan 2020 | USD | 4.19 | 5 | 4.16 | 4.97 | 4.97 | +0.76 (+18.05%) | 1,843,126 |
31 Dec 2019 | USD | 4.26 | 4.405 | 4.11 | 4.21 | 4.21 | -0.05 (-1.17%) | 765,585 |
30 Dec 2019 | USD | 4.27 | 4.34 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 466,878 |