Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 3.31 | 3.4799 | 2.9425 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,378,499 |
23 Mar 2020 | USD | 2.62 | 3.24 | 2.46 | 3.12 | 3.12 | +0.31 (+11.03%) | 1,437,560 |
20 Mar 2020 | USD | 2.96 | 3.7 | 2.61 | 2.81 | 2.81 | -0.11 (-3.77%) | 2,070,122 |
19 Mar 2020 | USD | 3.23 | 3.51 | 2.72 | 2.92 | 2.92 | -0.31 (-9.60%) | 2,186,651 |
18 Mar 2020 | USD | 4.09 | 4.34 | 3.01 | 3.23 | 3.23 | -1.17 (-26.59%) | 1,713,286 |
17 Mar 2020 | USD | 5.38 | 5.4238 | 4.4 | 4.4 | 4.4 | -0.78 (-15.06%) | 1,943,489 |
16 Mar 2020 | USD | 5.98 | 6.36 | 5.18 | 5.18 | 5.18 | -1.9 (-26.84%) | 1,275,431 |
13 Mar 2020 | USD | 7.76 | 7.9025 | 6.52 | 7.08 | 7.08 | -0.24 (-3.28%) | 1,094,448 |
12 Mar 2020 | USD | 8.08 | 8.19 | 6.93 | 7.32 | 7.32 | -1.82 (-19.91%) | 1,292,957 |
11 Mar 2020 | USD | 9.79 | 9.79 | 9.08 | 9.14 | 9.14 | -1 (-9.86%) | 854,165 |
10 Mar 2020 | USD | 10.44 | 10.71 | 9.6 | 10.14 | 10.14 | +0.02 (+0.20%) | 733,867 |
9 Mar 2020 | USD | 11.28 | 11.3 | 10.08 | 10.12 | 10.12 | -1.84 (-15.38%) | 777,849 |
6 Mar 2020 | USD | 11.95 | 12.17 | 11.47 | 11.96 | 11.96 | -0.33 (-2.69%) | 747,211 |
5 Mar 2020 | USD | 12.68 | 12.87 | 12.13 | 12.29 | 12.29 | -0.58 (-4.51%) | 898,884 |
4 Mar 2020 | USD | 12.86 | 12.98 | 12.63 | 12.87 | 12.87 | +0.16 (+1.26%) | 666,626 |
3 Mar 2020 | USD | 13.17 | 13.63 | 12.45 | 12.71 | 12.71 | -0.39 (-2.98%) | 575,024 |
2 Mar 2020 | USD | 12.8 | 13.21 | 12.1933 | 13.1 | 13.1 | +0.37 (+2.91%) | 840,273 |
28 Feb 2020 | USD | 12.19 | 13.505 | 12.14 | 12.73 | 12.73 | +0.61 (+5.03%) | 1,647,012 |
27 Feb 2020 | USD | 12.49 | 12.72 | 12 | 12.12 | 12.12 | -0.65 (-5.09%) | 816,787 |
26 Feb 2020 | USD | 13.11 | 13.31 | 12.73 | 12.77 | 12.77 | -0.28 (-2.15%) | 578,908 |
25 Feb 2020 | USD | 13.84 | 13.86 | 12.95 | 13.05 | 13.05 | -0.74 (-5.37%) | 700,653 |
24 Feb 2020 | USD | 13.65 | 13.89 | 13.51 | 13.79 | 13.79 | -0.13 (-0.93%) | 725,385 |
21 Feb 2020 | USD | 13.6 | 13.97 | 13.52 | 13.92 | 13.92 | +0.34 (+2.50%) | 727,504 |
20 Feb 2020 | USD | 13.3 | 13.59 | 13.3 | 13.58 | 13.58 | +0.24 (+1.80%) | 517,790 |
19 Feb 2020 | USD | 13.46 | 13.46 | 13.24 | 13.34 | 13.34 | -0.02 (-0.15%) | 344,315 |
18 Feb 2020 | USD | 13.21 | 13.44 | 13.05 | 13.36 | 13.36 | +0.14 (+1.06%) | 537,287 |
14 Feb 2020 | USD | 13.28 | 13.36 | 13.13 | 13.22 | 13.22 | -0.05 (-0.38%) | 285,807 |
13 Feb 2020 | USD | 13.34 | 13.34 | 13.15 | 13.27 | 13.27 | -0.09 (-0.67%) | 315,571 |
12 Feb 2020 | USD | 13.26 | 13.5 | 13.21 | 13.36 | 13.36 | +0.16 (+1.21%) | 492,274 |
11 Feb 2020 | USD | 13.07 | 13.28 | 13.07 | 13.2 | 13.2 | +0.1 (+0.76%) | 474,083 |