Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | USD | 4.24 | 4.24 | 4.1 | 4.1 | 4.1 | -0.16 (-3.76%) | 7,436,800 |
17 Feb 2020 | USD | 4.26 | 4.28 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 9,841,500 |
14 Feb 2020 | USD | 4.3 | 4.36 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 17,250,000 |
13 Feb 2020 | USD | 4.28 | 4.38 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 18,149,700 |
12 Feb 2020 | USD | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | +0.08 (+1.92%) | 14,565,000 |
11 Feb 2020 | USD | 4.14 | 4.26 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 17,191,000 |
10 Feb 2020 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 4.12 | 4.18 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 25,856,900 |
6 Feb 2020 | USD | 4.14 | 4.22 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 17,885,300 |
5 Feb 2020 | USD | 3.94 | 4.12 | 3.92 | 4.12 | 4.12 | +0.2 (+5.10%) | 28,922,600 |
4 Feb 2020 | USD | 3.9 | 3.94 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 13,669,500 |
3 Feb 2020 | USD | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 13,226,500 |
31 Jan 2020 | USD | 4.1 | 4.14 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 16,871,800 |
30 Jan 2020 | USD | 4.04 | 4.12 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 12,138,200 |
29 Jan 2020 | USD | 4 | 4.12 | 3.94 | 4.06 | 4.06 | +0.06 (+1.50%) | 25,531,100 |
28 Jan 2020 | USD | 4.06 | 4.1 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 27,580,100 |
27 Jan 2020 | USD | 4.22 | 4.28 | 4.06 | 4.08 | 4.08 | -0.22 (-5.12%) | 19,892,100 |
24 Jan 2020 | USD | 4.32 | 4.36 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,431,100 |
23 Jan 2020 | USD | 4.28 | 4.38 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 7,660,100 |
22 Jan 2020 | USD | 4.32 | 4.34 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 12,290,300 |
21 Jan 2020 | USD | 4.4 | 4.42 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 14,449,300 |
20 Jan 2020 | USD | 4.52 | 4.52 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 12,145,200 |
17 Jan 2020 | USD | 4.5 | 4.56 | 4.5 | 4.5 | 4.5 | +0.02 (+0.45%) | 7,822,700 |
16 Jan 2020 | USD | 4.5 | 4.52 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 8,369,300 |
15 Jan 2020 | USD | 4.44 | 4.62 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 36,391,500 |
14 Jan 2020 | USD | 4.5 | 4.56 | 4.42 | 4.46 | 4.46 | -0.04 (-0.89%) | 19,964,300 |
13 Jan 2020 | USD | 4.38 | 4.52 | 4.36 | 4.5 | 4.5 | +0.12 (+2.74%) | 36,344,100 |
10 Jan 2020 | USD | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 20,820,000 |
9 Jan 2020 | USD | 4.36 | 4.44 | 4.32 | 4.4 | 4.4 | +0.1 (+2.33%) | 36,524,600 |
8 Jan 2020 | USD | 4.46 | 4.48 | 4.24 | 4.3 | 4.3 | -0.22 (-4.87%) | 40,615,800 |