Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.92 | 1.92 | 1.6 | 1.8 | 1.8 | -0.12 (-6.25%) | 157,057 |
17 Mar 2020 | USD | 1.96 | 2.12 | 1.83 | 1.92 | 1.92 | -0.08 (-4%) | 159,024 |
16 Mar 2020 | USD | 2.5 | 2.5 | 1.89 | 2 | 2 | -0.52 (-20.63%) | 334,834 |
13 Mar 2020 | USD | 2.82 | 2.98 | 2.41 | 2.52 | 2.52 | -0.1 (-3.82%) | 230,755 |
12 Mar 2020 | USD | 2.39 | 3.08 | 2.11 | 2.62 | 2.62 | -0.11 (-4.03%) | 509,687 |
11 Mar 2020 | USD | 3.08 | 3.2299 | 2.72 | 2.73 | 2.73 | -0.31 (-10.20%) | 354,101 |
10 Mar 2020 | USD | 3.1 | 3.28 | 2.88 | 3.04 | 3.04 | +0.08 (+2.70%) | 338,831 |
9 Mar 2020 | USD | 3.3 | 3.32 | 2.95 | 2.96 | 2.96 | -0.53 (-15.19%) | 220,152 |
6 Mar 2020 | USD | 3.49 | 3.7 | 3.37 | 3.49 | 3.49 | -0.08 (-2.24%) | 214,708 |
5 Mar 2020 | USD | 3.61 | 3.79 | 3.52 | 3.57 | 3.57 | -0.26 (-6.79%) | 278,899 |
4 Mar 2020 | USD | 3.95 | 3.98 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 86,836 |
3 Mar 2020 | USD | 3.9 | 4.1 | 3.63 | 3.9 | 3.9 | -0.04 (-1.02%) | 201,638 |
2 Mar 2020 | USD | 3.82 | 3.965 | 3.61 | 3.94 | 3.94 | +0.13 (+3.41%) | 112,850 |
28 Feb 2020 | USD | 3.67 | 3.92 | 3.5 | 3.81 | 3.81 | -0.11 (-2.81%) | 133,287 |
27 Feb 2020 | USD | 4 | 4.02 | 3.54 | 3.92 | 3.92 | -0.24 (-5.77%) | 192,999 |
26 Feb 2020 | USD | 4.4 | 4.4 | 4.08 | 4.16 | 4.16 | -0.22 (-5.02%) | 218,371 |
25 Feb 2020 | USD | 4.51 | 4.65 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 251,137 |
24 Feb 2020 | USD | 4.51 | 4.705 | 4.33 | 4.51 | 4.51 | -0.26 (-5.45%) | 127,941 |
21 Feb 2020 | USD | 4.53 | 4.79 | 4.32 | 4.77 | 4.77 | +0.24 (+5.30%) | 139,828 |
20 Feb 2020 | USD | 4.39 | 4.53 | 4.32 | 4.53 | 4.53 | +0.14 (+3.19%) | 88,987 |
19 Feb 2020 | USD | 4.4 | 4.46 | 4.33 | 4.39 | 4.39 | +0.03 (+0.69%) | 105,615 |
18 Feb 2020 | USD | 4.3 | 4.51 | 4.23 | 4.36 | 4.36 | +0.04 (+0.93%) | 186,689 |
14 Feb 2020 | USD | 4.44 | 4.46 | 4.29 | 4.32 | 4.32 | -0.08 (-1.82%) | 142,152 |
13 Feb 2020 | USD | 4.41 | 4.4725 | 4.37 | 4.4 | 4.4 | -0.08 (-1.79%) | 85,536 |
12 Feb 2020 | USD | 4.35 | 4.61 | 4.35 | 4.48 | 4.48 | +0.07 (+1.59%) | 96,160 |
11 Feb 2020 | USD | 4.41 | 4.4496 | 4.3001 | 4.41 | 4.41 | -0.02 (-0.45%) | 83,281 |
10 Feb 2020 | USD | 4.5 | 4.6 | 4.31 | 4.43 | 4.43 | -0.04 (-0.89%) | 130,491 |
7 Feb 2020 | USD | 4.49 | 4.65 | 4.39 | 4.47 | 4.47 | -0.05 (-1.11%) | 123,167 |
6 Feb 2020 | USD | 4.68 | 4.73 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 108,723 |
5 Feb 2020 | USD | 4.66 | 4.76 | 4.53 | 4.66 | 4.66 | +0.08 (+1.75%) | 132,508 |