Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 3.2 | 3.22 | 3.05 | 3.1 | 3.1 | -0.08 (-2.52%) | 725,050 |
10 Feb 2020 | USD | 3.19 | 3.22 | 3.12 | 3.18 | 3.18 | -0.04 (-1.24%) | 80,050 |
7 Feb 2020 | USD | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 361,487 |
6 Feb 2020 | USD | 3.32 | 3.32 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 725,328 |
5 Feb 2020 | USD | 3.09 | 3.27 | 3.02 | 3.23 | 3.23 | +0.14 (+4.53%) | 750,861 |
4 Feb 2020 | USD | 3.11 | 3.175 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 634,588 |
3 Feb 2020 | USD | 3.06 | 3.19 | 3.06 | 3.12 | 3.12 | +0.04 (+1.30%) | 373,267 |
31 Jan 2020 | USD | 2.83 | 3.155 | 2.83 | 3.08 | 3.08 | +0.22 (+7.69%) | 435,679 |
30 Jan 2020 | USD | 2.86 | 2.94 | 2.85 | 2.86 | 2.86 | +0.08 (+2.88%) | 606,827 |
29 Jan 2020 | USD | 2.84 | 2.85 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 45,626 |
28 Jan 2020 | USD | 2.81 | 2.83 | 2.74 | 2.8 | 2.8 | -0.05 (-1.75%) | 97,494 |
27 Jan 2020 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 2.74 | 2.85 | 2.73 | 2.85 | 2.85 | +0.09 (+3.26%) | 159,828 |
23 Jan 2020 | USD | 2.7 | 2.77 | 2.68 | 2.76 | 2.76 | +0.06 (+2.22%) | 299,994 |
22 Jan 2020 | USD | 2.71 | 2.77 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 163,904 |
21 Jan 2020 | USD | 2.675 | 2.72 | 2.65 | 2.72 | 2.72 | +0.04 (+1.49%) | 86,916 |
20 Jan 2020 | USD | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 377,937 |
17 Jan 2020 | USD | 2.77 | 2.77 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 88,754 |
16 Jan 2020 | USD | 2.7 | 2.76 | 2.68 | 2.76 | 2.76 | +0.05 (+1.85%) | 66,435 |
15 Jan 2020 | USD | 2.8 | 2.8 | 2.7 | 2.71 | 2.71 | -0.05 (-1.81%) | 111,748 |
14 Jan 2020 | USD | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 103,852 |
13 Jan 2020 | USD | 2.8 | 2.81 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 306,825 |
10 Jan 2020 | USD | 2.78 | 2.8 | 2.74 | 2.77 | 2.77 | +0.03 (+1.09%) | 569,902 |
9 Jan 2020 | USD | 2.67 | 2.79 | 2.65 | 2.74 | 2.74 | +0.09 (+3.40%) | 176,432 |
8 Jan 2020 | USD | 2.7 | 2.71 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 242,812 |
7 Jan 2020 | USD | 2.65 | 2.72 | 2.65 | 2.7 | 2.7 | +0.02 (+0.75%) | 295,867 |
6 Jan 2020 | USD | 2.7 | 2.7 | 2.61 | 2.68 | 2.68 | -0.02 (-0.74%) | 294,511 |
3 Jan 2020 | USD | 2.63 | 2.74 | 2.63 | 2.7 | 2.7 | +0.1 (+3.85%) | 412,661 |
2 Jan 2020 | USD | 2.55 | 2.74 | 2.55 | 2.6 | 2.6 | +0.07 (+2.77%) | 266,470 |
31 Dec 2019 | USD | 2.61 | 2.62 | 2.53 | 2.53 | 2.53 | -0.06 (-2.32%) | 16,580 |