Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 3 | 3.03 | 2.27 | 2.47 | 2.47 | -0.61 (-19.81%) | 6,259,100 |
17 Mar 2020 | USD | 3.11 | 3.25 | 2.84 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,717,200 |
16 Mar 2020 | USD | 3.4 | 3.45 | 2.93 | 3.07 | 3.07 | -0.7 (-18.57%) | 3,923,800 |
13 Mar 2020 | USD | 3.8 | 4.04 | 3.59 | 3.77 | 3.77 | +0.13 (+3.57%) | 6,522,900 |
12 Mar 2020 | USD | 3.74 | 3.84 | 3.56 | 3.64 | 3.64 | -0.38 (-9.45%) | 3,701,400 |
11 Mar 2020 | USD | 4.09 | 4.17 | 3.96 | 4.02 | 4.02 | -0.12 (-2.90%) | 3,101,100 |
10 Mar 2020 | USD | 4.15 | 4.22 | 3.89 | 4.14 | 4.14 | +0.18 (+4.55%) | 3,173,500 |
9 Mar 2020 | USD | 4.19 | 4.27 | 3.94 | 3.96 | 3.96 | -0.61 (-13.35%) | 3,847,800 |
6 Mar 2020 | USD | 4.61 | 4.7 | 4.48 | 4.57 | 4.57 | -0.17 (-3.59%) | 3,245,000 |
5 Mar 2020 | USD | 4.77 | 4.8 | 4.65 | 4.74 | 4.74 | -0.15 (-3.07%) | 2,078,000 |
4 Mar 2020 | USD | 4.88 | 4.93 | 4.79 | 4.89 | 4.89 | +0.1 (+2.09%) | 1,677,000 |
3 Mar 2020 | USD | 4.86 | 5.01 | 4.73 | 4.79 | 4.79 | -0.05 (-1.03%) | 1,854,500 |
2 Mar 2020 | USD | 4.67 | 4.86 | 4.62 | 4.84 | 4.84 | +0.18 (+3.86%) | 2,601,300 |
28 Feb 2020 | USD | 4.63 | 4.75 | 4.55 | 4.66 | 4.66 | -0.07 (-1.48%) | 3,965,200 |
27 Feb 2020 | USD | 4.9 | 5.01 | 4.71 | 4.73 | 4.73 | -0.28 (-5.59%) | 3,475,400 |
26 Feb 2020 | USD | 5.16 | 5.19 | 4.98 | 5.01 | 5.01 | -0.16 (-3.09%) | 2,993,400 |
25 Feb 2020 | USD | 5.28 | 5.28 | 5.03 | 5.17 | 5.17 | -0.2 (-3.72%) | 3,345,200 |
24 Feb 2020 | USD | 5.36 | 5.43 | 5.31 | 5.37 | 5.37 | -0.13 (-2.36%) | 2,064,800 |
21 Feb 2020 | USD | 5.52 | 5.57 | 5.48 | 5.5 | 5.5 | -0.07 (-1.26%) | 1,617,400 |
20 Feb 2020 | USD | 5.45 | 5.6 | 5.44 | 5.57 | 5.57 | +0.1 (+1.83%) | 1,689,100 |
19 Feb 2020 | USD | 5.39 | 5.49 | 5.37 | 5.47 | 5.47 | +0.09 (+1.67%) | 1,543,000 |
18 Feb 2020 | USD | 5.4 | 5.44 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 943,400 |
14 Feb 2020 | USD | 5.42 | 5.46 | 5.29 | 5.38 | 5.38 | -0.05 (-0.92%) | 1,431,200 |
13 Feb 2020 | USD | 5.43 | 5.48 | 5.38 | 5.43 | 5.43 | -0.03 (-0.55%) | 1,149,200 |
12 Feb 2020 | USD | 5.45 | 5.5 | 5.39 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,459,400 |
11 Feb 2020 | USD | 5.39 | 5.49 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 1,679,900 |
10 Feb 2020 | USD | 5.33 | 5.41 | 5.3 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,838,100 |
7 Feb 2020 | USD | 5.5 | 5.53 | 5.26 | 5.36 | 5.36 | -0.12 (-2.19%) | 3,195,800 |
6 Feb 2020 | USD | 6.02 | 6.02 | 5.41 | 5.48 | 5.48 | -0.46 (-7.74%) | 5,023,600 |
5 Feb 2020 | USD | 5.99 | 6.08 | 5.93 | 5.94 | 5.94 | 0.0 (0.0%) | 2,276,400 |