Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 5.3 | 5.3 | 3.25 | 3.25 | 3.25 | -0.195 (-5.66%) | 15,500 |
3 Feb 2020 | USD | 4 | 4 | 3.445 | 3.445 | 3.445 | -0.055 (-1.57%) | 18,100 |
31 Jan 2020 | USD | 3.65 | 3.71 | 3.32 | 3.5 | 3.5 | -0.13 (-3.58%) | 43,700 |
30 Jan 2020 | USD | 3.668 | 3.67 | 3.55 | 3.63 | 3.63 | -0.03 (-0.82%) | 15,000 |
29 Jan 2020 | USD | 3.673 | 3.72 | 3.604 | 3.66 | 3.66 | +0.003 (+0.08%) | 10,800 |
28 Jan 2020 | USD | 3.51 | 3.76 | 3.51 | 3.657 | 3.657 | +0.137 (+3.89%) | 11,300 |
27 Jan 2020 | USD | 2.69 | 3.664 | 2.69 | 3.52 | 3.52 | -0.096 (-2.65%) | 4,500 |
24 Jan 2020 | USD | 3.84 | 3.84 | 3.54 | 3.616 | 3.616 | -0.201 (-5.27%) | 20,000 |
23 Jan 2020 | USD | 3.809 | 3.818 | 3.751 | 3.817 | 3.817 | +0.031 (+0.82%) | 40,400 |
22 Jan 2020 | USD | 3.72 | 3.87 | 3.687 | 3.786 | 3.786 | +0.162 (+4.47%) | 44,900 |
21 Jan 2020 | USD | 3.62 | 3.75 | 3.602 | 3.624 | 3.624 | +0.168 (+4.86%) | 33,300 |
17 Jan 2020 | USD | 3.282 | 3.62 | 3.282 | 3.456 | 3.456 | +0.186 (+5.69%) | 22,000 |
16 Jan 2020 | USD | 3.254 | 3.445 | 3.25 | 3.27 | 3.27 | +0.033 (+1.02%) | 70,200 |
15 Jan 2020 | USD | 2.96 | 3.359 | 2.72 | 3.237 | 3.237 | +0.275 (+9.28%) | 43,300 |
14 Jan 2020 | USD | 2.809 | 2.98 | 2.806 | 2.962 | 2.962 | +0.156 (+5.56%) | 15,300 |
13 Jan 2020 | USD | 2.764 | 2.93 | 2.75 | 2.806 | 2.806 | +0.056 (+2.04%) | 3,800 |
10 Jan 2020 | USD | 2.769 | 2.769 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 9,100 |
9 Jan 2020 | USD | 2.758 | 2.893 | 2.745 | 2.77 | 2.77 | -0.004 (-0.14%) | 19,800 |
8 Jan 2020 | USD | 2.7 | 2.774 | 2.69 | 2.774 | 2.774 | +0.034 (+1.24%) | 17,400 |
7 Jan 2020 | USD | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 6,000 |
6 Jan 2020 | USD | 2.708 | 2.84 | 2.679 | 2.76 | 2.76 | +0.197 (+7.69%) | 39,800 |
3 Jan 2020 | USD | 2.563 | 2.563 | 2.563 | 2.563 | 2.563 | -0.007 (-0.27%) | 300 |
2 Jan 2020 | USD | 3.345 | 3.345 | 2.55 | 2.57 | 2.57 | +0.08 (+3.21%) | 28,400 |
31 Dec 2019 | USD | 2.458 | 2.528 | 2.4 | 2.49 | 2.49 | -0.003 (-0.12%) | 20,300 |
30 Dec 2019 | USD | 2.551 | 2.551 | 2.38 | 2.493 | 2.493 | -0.007 (-0.28%) | 13,900 |
27 Dec 2019 | USD | 2.48 | 2.604 | 2.3 | 2.5 | 2.5 | +0.02 (+0.81%) | 61,300 |
26 Dec 2019 | USD | 2.31 | 2.49 | 2.31 | 2.48 | 2.48 | +0.184 (+8.01%) | 6,500 |
25 Dec 2019 | USD | 2.296 | 2.296 | 2.296 | 2.296 | 2.296 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.517 | 2.522 | 2.296 | 2.296 | 2.296 | -0.203 (-8.12%) | 19,400 |
23 Dec 2019 | USD | 2.662 | 2.69 | 2.499 | 2.499 | 2.499 | -0.001 (-0.04%) | 14,000 |