Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2020 | USD | 1.39 | 1.45 | 1.24 | 1.3 | 39 | -0.11 (-7.80%) | 1,690,800 |
1 Apr 2020 | USD | 1.65 | 1.67 | 1.4 | 1.41 | 42.3 | -0.3 (-17.54%) | 1,054,100 |
31 Mar 2020 | USD | 1.63 | 1.75 | 1.62 | 1.71 | 51.3 | +0.09 (+5.56%) | 1,660,400 |
30 Mar 2020 | USD | 1.61 | 1.69 | 1.51 | 1.62 | 48.6 | 0.0 (0.0%) | 1,036,200 |
27 Mar 2020 | USD | 1.72 | 1.73 | 1.6 | 1.62 | 48.6 | -0.09 (-5.26%) | 968,400 |
26 Mar 2020 | USD | 1.83 | 1.99 | 1.6 | 1.71 | 51.3 | -0.16 (-8.56%) | 1,283,800 |
25 Mar 2020 | USD | 1.52 | 1.98 | 1.48 | 1.87 | 56.1 | +0.39 (+26.35%) | 1,656,400 |
24 Mar 2020 | USD | 1.59 | 1.66 | 1.34 | 1.48 | 44.4 | -0.03 (-1.99%) | 1,394,100 |
23 Mar 2020 | USD | 1.77 | 1.77 | 1.5 | 1.51 | 45.3 | -0.23 (-13.22%) | 1,399,800 |
20 Mar 2020 | USD | 1.78 | 1.88 | 1.65 | 1.74 | 52.2 | -0.04 (-2.25%) | 1,262,700 |
19 Mar 2020 | USD | 1.57 | 1.89 | 1.5 | 1.78 | 53.4 | +0.21 (+13.38%) | 716,900 |
18 Mar 2020 | USD | 1.85 | 1.91 | 1.5 | 1.57 | 47.1 | -0.43 (-21.50%) | 1,086,400 |
17 Mar 2020 | USD | 1.84 | 2.15 | 1.63 | 2 | 60 | +0.22 (+12.36%) | 1,041,300 |
16 Mar 2020 | USD | 1.5 | 2.03 | 1.5 | 1.78 | 53.4 | -0.57 (-24.26%) | 1,418,400 |
13 Mar 2020 | USD | 2.17 | 2.36 | 2.09 | 2.35 | 70.5 | +0.34 (+16.92%) | 1,397,100 |
12 Mar 2020 | USD | 2.25 | 2.27 | 1.94 | 2.01 | 60.3 | -0.37 (-15.55%) | 1,831,400 |
11 Mar 2020 | USD | 2.62 | 2.69 | 2.37 | 2.38 | 71.4 | -0.31 (-11.52%) | 1,659,200 |
10 Mar 2020 | USD | 2.79 | 2.85 | 2.66 | 2.69 | 80.7 | +0.06 (+2.28%) | 2,590,600 |
9 Mar 2020 | USD | 2.76 | 2.89 | 2.28 | 2.63 | 78.9 | -0.64 (-19.57%) | 964,200 |
6 Mar 2020 | USD | 3.19 | 3.44 | 3.16 | 3.27 | 98.1 | -0.05 (-1.51%) | 905,600 |
5 Mar 2020 | USD | 3.32 | 3.4 | 3.25 | 3.32 | 99.6 | -0.13 (-3.77%) | 1,319,000 |
4 Mar 2020 | USD | 3.6 | 3.6 | 3.27 | 3.45 | 103.5 | -0.05 (-1.43%) | 1,042,700 |
3 Mar 2020 | USD | 3.65 | 3.76 | 3.45 | 3.5 | 105 | -0.03 (-0.85%) | 1,085,400 |
2 Mar 2020 | USD | 3.5 | 3.57 | 3.11 | 3.53 | 105.9 | +0.06 (+1.73%) | 1,869,000 |
28 Feb 2020 | USD | 3.36 | 3.59 | 3.33 | 3.47 | 104.1 | -0.02 (-0.57%) | 1,346,200 |
27 Feb 2020 | USD | 3.72 | 3.78 | 3.15 | 3.49 | 104.7 | -0.3 (-7.92%) | 2,032,100 |
26 Feb 2020 | USD | 4.51 | 4.51 | 3.78 | 3.79 | 113.7 | -0.7 (-15.59%) | 2,217,300 |
25 Feb 2020 | USD | 4.42 | 4.69 | 4.35 | 4.49 | 134.7 | +0.23 (+5.40%) | 4,314,400 |
24 Feb 2020 | USD | 4.17 | 4.27 | 4 | 4.26 | 127.8 | -0.08 (-1.84%) | 1,162,300 |
21 Feb 2020 | USD | 4.54 | 4.6 | 4.32 | 4.34 | 130.2 | -0.2 (-4.41%) | 623,000 |