Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | USD | 2.7 | 3.16 | 2.6622 | 2.9 | 2.9 | +0.23 (+8.61%) | 474,855 |
12 Feb 2020 | USD | 2.65 | 2.7 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 148,594 |
11 Feb 2020 | USD | 2.59 | 2.64 | 2.57 | 2.63 | 2.63 | +0.02 (+0.77%) | 55,787 |
10 Feb 2020 | USD | 2.6 | 2.7 | 2.58 | 2.61 | 2.61 | +0.03 (+1.16%) | 93,694 |
7 Feb 2020 | USD | 2.59 | 2.6981 | 2.55 | 2.58 | 2.58 | -0.08 (-3.01%) | 113,621 |
6 Feb 2020 | USD | 2.76 | 2.79 | 2.65 | 2.66 | 2.66 | -0.1 (-3.62%) | 56,021 |
5 Feb 2020 | USD | 2.75 | 2.8 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 51,953 |
4 Feb 2020 | USD | 2.81 | 2.84 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 98,964 |
3 Feb 2020 | USD | 2.62 | 2.84 | 2.62 | 2.77 | 2.77 | +0.15 (+5.73%) | 176,185 |
31 Jan 2020 | USD | 2.65 | 2.66 | 2.55 | 2.62 | 2.62 | -0.04 (-1.50%) | 55,693 |
30 Jan 2020 | USD | 2.59 | 2.66 | 2.51 | 2.66 | 2.66 | +0.04 (+1.53%) | 67,314 |
29 Jan 2020 | USD | 2.73 | 2.73 | 2.56 | 2.62 | 2.62 | -0.05 (-1.87%) | 141,737 |
28 Jan 2020 | USD | 2.67 | 2.77 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 75,566 |
27 Jan 2020 | USD | 2.81 | 2.81 | 2.66 | 2.7 | 2.7 | -0.11 (-3.91%) | 122,428 |
24 Jan 2020 | USD | 2.9 | 2.9 | 2.66 | 2.81 | 2.81 | -0.05 (-1.75%) | 130,474 |
23 Jan 2020 | USD | 2.9 | 3 | 2.8 | 2.86 | 2.86 | -0.08 (-2.72%) | 175,096 |
22 Jan 2020 | USD | 3.1 | 3.15 | 2.9 | 2.94 | 2.94 | -0.18 (-5.77%) | 108,059 |
21 Jan 2020 | USD | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 53,787 |
17 Jan 2020 | USD | 3.15 | 3.195 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 107,456 |
16 Jan 2020 | USD | 3.2 | 3.2273 | 3.1207 | 3.18 | 3.18 | +0.09 (+2.91%) | 106,941 |
15 Jan 2020 | USD | 3.11 | 3.13 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 67,766 |
14 Jan 2020 | USD | 3.14 | 3.175 | 2.991 | 3.11 | 3.11 | +0.01 (+0.32%) | 81,586 |
13 Jan 2020 | USD | 3.04 | 3.19 | 2.89 | 3.1 | 3.1 | +0.13 (+4.38%) | 159,311 |
10 Jan 2020 | USD | 3.08 | 3.1313 | 2.94 | 2.97 | 2.97 | -0.08 (-2.62%) | 161,576 |
9 Jan 2020 | USD | 3.2 | 3.25 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 106,870 |
8 Jan 2020 | USD | 3.49 | 3.5 | 3.16 | 3.2 | 3.2 | -0.27 (-7.78%) | 160,395 |
7 Jan 2020 | USD | 3.48 | 3.73 | 3.36 | 3.47 | 3.47 | +0.01 (+0.29%) | 117,529 |
6 Jan 2020 | USD | 3.3 | 3.82 | 3.21 | 3.46 | 3.46 | -0.17 (-4.68%) | 175,059 |
3 Jan 2020 | USD | 3.42 | 4.17 | 3.3768 | 3.63 | 3.63 | +0.21 (+6.14%) | 706,235 |
2 Jan 2020 | USD | 3.08 | 3.49 | 3.0364 | 3.42 | 3.42 | +0.36 (+11.76%) | 177,465 |