Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 3.2 | 3.46 | 3.16 | 3.46 | 3.46 | +0.11 (+3.28%) | 4,111,376 |
12 Mar 2020 | USD | 3.57 | 3.59 | 3.35 | 3.35 | 3.35 | -0.25 (-6.94%) | 3,123,614 |
11 Mar 2020 | USD | 3.6 | 3.66 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 1,676,679 |
10 Mar 2020 | USD | 3.55 | 3.63 | 3.51 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,328,506 |
9 Mar 2020 | USD | 3.66 | 3.72 | 3.62 | 3.62 | 3.62 | -0.13 (-3.47%) | 1,588,054 |
6 Mar 2020 | USD | 3.82 | 3.84 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 1,234,667 |
5 Mar 2020 | USD | 3.8 | 3.88 | 3.8 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,331,549 |
4 Mar 2020 | USD | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 989,158 |
3 Mar 2020 | USD | 3.75 | 3.82 | 3.75 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,707,699 |
2 Mar 2020 | USD | 3.74 | 3.77 | 3.69 | 3.74 | 3.74 | -0.05 (-1.32%) | 1,839,469 |
28 Feb 2020 | USD | 3.83 | 3.85 | 3.75 | 3.79 | 3.79 | -0.09 (-2.32%) | 1,886,614 |
27 Feb 2020 | USD | 3.86 | 3.91 | 3.855 | 3.88 | 3.88 | +0.01 (+0.26%) | 908,734 |
26 Feb 2020 | USD | 3.89 | 3.9 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,235,309 |
25 Feb 2020 | USD | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 1,346,217 |
24 Feb 2020 | USD | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 490,172 |
21 Feb 2020 | USD | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 614,436 |
20 Feb 2020 | USD | 4.08 | 4.1 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 593,880 |
19 Feb 2020 | USD | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 503,921 |
18 Feb 2020 | USD | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 489,348 |
17 Feb 2020 | USD | 4 | 4.04 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 465,834 |
14 Feb 2020 | USD | 4 | 4.01 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 1,746,275 |
13 Feb 2020 | USD | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,226,436 |
12 Feb 2020 | USD | 3.99 | 4 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 618,192 |
11 Feb 2020 | USD | 3.99 | 4.035 | 3.975 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,106,808 |
10 Feb 2020 | USD | 3.99 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 868,695 |
7 Feb 2020 | USD | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 821,669 |
6 Feb 2020 | USD | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 1,275,254 |
5 Feb 2020 | USD | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,024,475 |
4 Feb 2020 | USD | 4.11 | 4.135 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 755,746 |
3 Feb 2020 | USD | 4.08 | 4.11 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 686,905 |