Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 3.5 | 3.5 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,618 |
5 Feb 2020 | USD | 3.4993 | 3.4993 | 3.4758 | 3.48 | 3.48 | +0.01 (+0.29%) | 2,203 |
4 Feb 2020 | USD | 3.5 | 3.51 | 3.47 | 3.4701 | 3.4701 | -0.03 (-0.85%) | 8,442 |
3 Feb 2020 | USD | 3.59 | 3.615 | 3.5 | 3.5 | 3.5 | -0.12 (-3.31%) | 8,788 |
31 Jan 2020 | USD | 3.66 | 3.7494 | 3.6 | 3.6198 | 3.6198 | -0.02 (-0.55%) | 21,420 |
30 Jan 2020 | USD | 3.62 | 3.64 | 3.501 | 3.6399 | 3.6399 | +0.04 (+1.11%) | 23,037 |
29 Jan 2020 | USD | 3.44 | 3.6 | 3.42 | 3.6 | 3.6 | +0.212 (+6.26%) | 49,249 |
28 Jan 2020 | USD | 3.388 | 3.388 | 3.388 | 3.388 | 3.388 | +0.028 (+0.83%) | 210 |
27 Jan 2020 | USD | 3.36 | 3.4 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 7,639 |
24 Jan 2020 | USD | 3.45 | 3.45 | 3.3754 | 3.39 | 3.39 | -0.06 (-1.74%) | 5,573 |
23 Jan 2020 | USD | 3.3818 | 3.45 | 3.3818 | 3.45 | 3.45 | +0.036 (+1.05%) | 6,117 |
22 Jan 2020 | USD | 3.36 | 3.45 | 3.36 | 3.414 | 3.414 | -0.026 (-0.76%) | 4,030 |
21 Jan 2020 | USD | 3.39 | 3.445 | 3.39 | 3.44 | 3.44 | -0.01 (-0.29%) | 10,666 |
17 Jan 2020 | USD | 3.4716 | 3.4716 | 3.45 | 3.45 | 3.45 | -0.045 (-1.29%) | 763 |
16 Jan 2020 | USD | 3.44 | 3.5 | 3.3943 | 3.495 | 3.495 | +0.112 (+3.31%) | 2,541 |
15 Jan 2020 | USD | 3.4652 | 3.5 | 3.383 | 3.383 | 3.383 | -0.007 (-0.21%) | 837 |
14 Jan 2020 | USD | 3.48 | 3.5 | 3.39 | 3.39 | 3.39 | -0.1 (-2.87%) | 2,197 |
13 Jan 2020 | USD | 3.48 | 3.5 | 3.4628 | 3.49 | 3.49 | -0.006 (-0.19%) | 12,409 |
10 Jan 2020 | USD | 3.4973 | 3.5 | 3.4135 | 3.4965 | 3.4965 | +0.019 (+0.55%) | 7,667 |
9 Jan 2020 | USD | 3.43 | 3.4938 | 3.43 | 3.4774 | 3.4774 | +0.017 (+0.50%) | 1,503 |
8 Jan 2020 | USD | 3.4198 | 3.49 | 3.4198 | 3.46 | 3.46 | +0.058 (+1.70%) | 30,721 |
7 Jan 2020 | USD | 3.388 | 3.42 | 3.388 | 3.4021 | 3.4021 | +0.012 (+0.36%) | 1,339 |
6 Jan 2020 | USD | 3.39 | 3.4925 | 3.3863 | 3.39 | 3.39 | +0.03 (+0.89%) | 8,005 |
3 Jan 2020 | USD | 3.44 | 3.45 | 3.3276 | 3.36 | 3.36 | -0.035 (-1.03%) | 5,950 |
2 Jan 2020 | USD | 3.3768 | 3.45 | 3.3708 | 3.395 | 3.395 | +0.035 (+1.04%) | 2,642 |
31 Dec 2019 | USD | 3.3869 | 3.45 | 3.36 | 3.36 | 3.36 | -0.027 (-0.79%) | 4,899 |
30 Dec 2019 | USD | 3.36 | 3.4426 | 3.36 | 3.3869 | 3.3869 | -0.013 (-0.39%) | 6,087 |
27 Dec 2019 | USD | 3.4271 | 3.45 | 3.369 | 3.4 | 3.4 | +0.014 (+0.41%) | 5,674 |
26 Dec 2019 | USD | 3.37 | 3.4201 | 3.37 | 3.3862 | 3.3862 | -0.005 (-0.14%) | 7,549 |
25 Dec 2019 | USD | 3.391 | 3.391 | 3.391 | 3.391 | 3.391 | 0.0 (0.0%) | 0 |