Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 2.5027 | 2.67 | 2.39 | 2.6629 | 2.6629 | +0.263 (+10.95%) | 13,399 |
28 Feb 2020 | USD | 2.43 | 2.55 | 2.19 | 2.4 | 2.4 | -0.18 (-6.98%) | 13,619 |
27 Feb 2020 | USD | 2.6285 | 2.86 | 2.511 | 2.58 | 2.58 | -0.18 (-6.52%) | 13,672 |
26 Feb 2020 | USD | 2.9 | 2.9262 | 2.61 | 2.76 | 2.76 | -0.13 (-4.50%) | 17,643 |
25 Feb 2020 | USD | 3.0079 | 3.0079 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 11,912 |
24 Feb 2020 | USD | 2.89 | 3.04 | 2.89 | 2.93 | 2.93 | -0.049 (-1.65%) | 10,119 |
21 Feb 2020 | USD | 2.9 | 3.0325 | 2.89 | 2.9791 | 2.9791 | +0.049 (+1.68%) | 7,700 |
20 Feb 2020 | USD | 2.9 | 3.07 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 4,395 |
19 Feb 2020 | USD | 3.019 | 3.09 | 2.91 | 2.97 | 2.97 | -0.08 (-2.62%) | 6,944 |
18 Feb 2020 | USD | 3 | 3.14 | 2.9658 | 3.05 | 3.05 | -0.03 (-0.97%) | 4,827 |
14 Feb 2020 | USD | 3.1 | 3.1 | 2.95 | 3.08 | 3.08 | +0.06 (+1.99%) | 12,105 |
13 Feb 2020 | USD | 3.11 | 3.11 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 2,577 |
12 Feb 2020 | USD | 2.9325 | 3.18 | 2.9 | 3.02 | 3.02 | +0.03 (+1.00%) | 9,889 |
11 Feb 2020 | USD | 2.99 | 3.061 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 4,347 |
10 Feb 2020 | USD | 2.91 | 3.1199 | 2.9 | 3.03 | 3.03 | +0.11 (+3.77%) | 15,623 |
7 Feb 2020 | USD | 3.01 | 3.08 | 2.9002 | 2.92 | 2.92 | -0.11 (-3.62%) | 10,081 |
6 Feb 2020 | USD | 2.96 | 3.1 | 2.96 | 3.0297 | 3.0297 | +0.03 (+0.99%) | 2,633 |
5 Feb 2020 | USD | 3.41 | 3.45 | 3 | 3 | 3 | -0.26 (-7.98%) | 40,352 |
4 Feb 2020 | USD | 2.93 | 3.3 | 2.92 | 3.26 | 3.26 | +0.33 (+11.26%) | 22,675 |
3 Feb 2020 | USD | 3.09 | 3.09 | 2.92 | 2.93 | 2.93 | -0.17 (-5.48%) | 9,302 |
31 Jan 2020 | USD | 3.01 | 3.1 | 2.9101 | 3.1 | 3.1 | -0.03 (-0.96%) | 26,097 |
30 Jan 2020 | USD | 2.97 | 3.3 | 2.97 | 3.13 | 3.13 | +0.04 (+1.29%) | 9,608 |
29 Jan 2020 | USD | 3.2025 | 3.2087 | 2.94 | 3.09 | 3.09 | -0.025 (-0.80%) | 20,351 |
28 Jan 2020 | USD | 3.18 | 3.2137 | 2.961 | 3.115 | 3.115 | -0.015 (-0.48%) | 5,149 |
27 Jan 2020 | USD | 3.3 | 3.42 | 2.9976 | 3.13 | 3.13 | -0.02 (-0.63%) | 34,404 |
24 Jan 2020 | USD | 2.9744 | 3.3 | 2.89 | 3.15 | 3.15 | +0.16 (+5.35%) | 115,603 |
23 Jan 2020 | USD | 2.9385 | 3 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 5,164 |
22 Jan 2020 | USD | 2.9354 | 3.0505 | 2.8848 | 2.95 | 2.95 | -0.14 (-4.53%) | 2,050 |
21 Jan 2020 | USD | 2.94 | 3.0998 | 2.8544 | 3.09 | 3.09 | +0.021 (+0.67%) | 49,888 |
17 Jan 2020 | USD | 3.33 | 3.33 | 2.9 | 3.0695 | 3.0695 | -0.131 (-4.08%) | 23,271 |