Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | USD | 2.9 | 3 | 2.88 | 2.96 | 2.96 | +0.1 (+3.50%) | 10,192,000 |
30 Mar 2020 | USD | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 6,320,800 |
27 Mar 2020 | USD | 2.94 | 3 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 20,767,600 |
26 Mar 2020 | USD | 2.88 | 3 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 15,117,800 |
25 Mar 2020 | USD | 2.86 | 2.94 | 2.84 | 2.92 | 2.92 | +0.1 (+3.55%) | 12,530,800 |
24 Mar 2020 | USD | 2.88 | 2.94 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 9,931,300 |
23 Mar 2020 | USD | 2.76 | 2.9 | 2.76 | 2.78 | 2.78 | -0.28 (-9.15%) | 14,366,200 |
20 Mar 2020 | USD | 2.86 | 3.16 | 2.84 | 3.06 | 3.06 | +0.26 (+9.29%) | 49,012,900 |
19 Mar 2020 | USD | 2.64 | 2.86 | 2.62 | 2.8 | 2.8 | +0.12 (+4.48%) | 15,519,800 |
18 Mar 2020 | USD | 2.72 | 2.8 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 8,236,600 |
17 Mar 2020 | USD | 2.7 | 2.84 | 2.62 | 2.66 | 2.66 | -0.08 (-2.92%) | 14,828,500 |
16 Mar 2020 | USD | 2.76 | 2.9 | 2.72 | 2.74 | 2.74 | -0.22 (-7.43%) | 10,621,300 |
13 Mar 2020 | USD | 2.6 | 3.06 | 2.46 | 2.96 | 2.96 | -0.06 (-1.99%) | 32,688,500 |
12 Mar 2020 | USD | 3.54 | 3.56 | 2.96 | 3.02 | 3.02 | -0.62 (-17.03%) | 39,428,800 |
11 Mar 2020 | USD | 3.7 | 3.72 | 3.6 | 3.64 | 3.64 | -0.02 (-0.55%) | 20,193,200 |
10 Mar 2020 | USD | 3.7 | 3.78 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 28,373,100 |
9 Mar 2020 | USD | 3.62 | 3.78 | 3.62 | 3.7 | 3.7 | -0.2 (-5.13%) | 20,713,900 |
6 Mar 2020 | USD | 3.86 | 3.92 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 9,844,800 |
5 Mar 2020 | USD | 3.86 | 3.94 | 3.84 | 3.9 | 3.9 | +0.08 (+2.09%) | 18,335,000 |
4 Mar 2020 | USD | 3.7 | 3.82 | 3.66 | 3.82 | 3.82 | +0.06 (+1.60%) | 14,288,700 |
3 Mar 2020 | USD | 3.66 | 3.78 | 3.64 | 3.76 | 3.76 | +0.18 (+5.03%) | 19,493,500 |
2 Mar 2020 | USD | 3.8 | 3.82 | 3.52 | 3.58 | 3.58 | -0.2 (-5.29%) | 36,292,200 |
28 Feb 2020 | USD | 3.76 | 3.84 | 3.72 | 3.78 | 3.78 | -0.12 (-3.08%) | 21,385,900 |
27 Feb 2020 | USD | 3.88 | 3.94 | 3.72 | 3.9 | 3.9 | +0.02 (+0.52%) | 34,548,300 |
26 Feb 2020 | USD | 4.12 | 4.2 | 3.86 | 3.88 | 3.88 | -0.32 (-7.62%) | 36,601,300 |
25 Feb 2020 | USD | 3.96 | 4.22 | 3.76 | 4.2 | 4.2 | +0.22 (+5.53%) | 49,547,400 |
24 Feb 2020 | USD | 4.06 | 4.12 | 3.98 | 3.98 | 3.98 | -0.14 (-3.40%) | 15,186,700 |
21 Feb 2020 | USD | 4.08 | 4.14 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 9,442,700 |
20 Feb 2020 | USD | 4.1 | 4.1 | 4.04 | 4.1 | 4.1 | +0.02 (+0.49%) | 8,914,300 |
19 Feb 2020 | USD | 4.12 | 4.16 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 11,329,300 |