Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1.46 | 1.69 | 1.26 | 1.32 | 1.32 | -0.07 (-5.04%) | 955,010 |
19 Mar 2020 | USD | 1.31 | 1.6 | 1.18 | 1.39 | 1.39 | +0.06 (+4.51%) | 615,767 |
18 Mar 2020 | USD | 1.19 | 1.58 | 1.1 | 1.33 | 1.33 | -0.02 (-1.48%) | 875,662 |
17 Mar 2020 | USD | 1.56 | 1.82 | 1.2336 | 1.35 | 1.35 | -0.13 (-8.78%) | 940,613 |
16 Mar 2020 | USD | 1.72 | 1.93 | 1.48 | 1.48 | 1.48 | -0.53 (-26.37%) | 959,304 |
13 Mar 2020 | USD | 2.12 | 2.1699 | 1.79 | 2.01 | 2.01 | +0.09 (+4.69%) | 683,073 |
12 Mar 2020 | USD | 1.8 | 2.4 | 1.77 | 1.92 | 1.92 | -0.67 (-25.87%) | 1,007,801 |
11 Mar 2020 | USD | 2.55 | 2.745 | 2.5001 | 2.59 | 2.59 | +0.09 (+3.60%) | 938,290 |
10 Mar 2020 | USD | 2.48 | 2.75 | 2.375 | 2.5 | 2.5 | +0.04 (+1.63%) | 490,522 |
9 Mar 2020 | USD | 2.87 | 2.93 | 2.46 | 2.46 | 2.46 | -0.56 (-18.54%) | 749,218 |
6 Mar 2020 | USD | 3.2 | 3.3 | 2.89 | 3.02 | 3.02 | -0.23 (-7.08%) | 1,086,690 |
5 Mar 2020 | USD | 2.68 | 3.26 | 2.62 | 3.25 | 3.25 | +0.56 (+20.82%) | 1,339,149 |
4 Mar 2020 | USD | 2.52 | 2.76 | 2.3898 | 2.69 | 2.69 | +0.26 (+10.70%) | 447,531 |
3 Mar 2020 | USD | 2.6 | 2.6 | 2.32 | 2.43 | 2.43 | -0.14 (-5.45%) | 578,898 |
2 Mar 2020 | USD | 2.28 | 2.6001 | 2.2 | 2.57 | 2.57 | +0.33 (+14.73%) | 732,696 |
28 Feb 2020 | USD | 1.98 | 2.3 | 1.91 | 2.24 | 2.24 | +0.09 (+4.19%) | 732,064 |
27 Feb 2020 | USD | 2.45 | 2.465 | 2.05 | 2.15 | 2.15 | -0.36 (-14.34%) | 771,903 |
26 Feb 2020 | USD | 2.56 | 2.7 | 2.44 | 2.51 | 2.51 | -0.055 (-2.14%) | 362,584 |
25 Feb 2020 | USD | 2.53 | 2.59 | 2.445 | 2.565 | 2.565 | +0.035 (+1.38%) | 415,172 |
24 Feb 2020 | USD | 2.53 | 2.55 | 2.4 | 2.53 | 2.53 | -0.13 (-4.89%) | 509,833 |
21 Feb 2020 | USD | 2.72 | 2.73 | 2.56 | 2.66 | 2.66 | -0.06 (-2.21%) | 249,383 |
20 Feb 2020 | USD | 2.77 | 2.7981 | 2.6 | 2.72 | 2.72 | -0.05 (-1.81%) | 532,415 |
19 Feb 2020 | USD | 2.64 | 2.84 | 2.6 | 2.77 | 2.77 | +0.13 (+4.92%) | 453,064 |
18 Feb 2020 | USD | 2.4 | 2.72 | 2.35 | 2.64 | 2.64 | +0.12 (+4.76%) | 554,357 |
14 Feb 2020 | USD | 2.76 | 2.77 | 2.49 | 2.52 | 2.52 | -0.25 (-9.03%) | 1,000,227 |
13 Feb 2020 | USD | 2.93 | 2.9921 | 2.7125 | 2.77 | 2.77 | -0.16 (-5.46%) | 617,342 |
12 Feb 2020 | USD | 2.82 | 3.07 | 2.75 | 2.93 | 2.93 | +0.13 (+4.64%) | 681,442 |
11 Feb 2020 | USD | 2.88 | 2.97 | 2.7 | 2.8 | 2.8 | -0.1 (-3.45%) | 707,312 |
10 Feb 2020 | USD | 3.13 | 3.13 | 2.85 | 2.9 | 2.9 | -0.24 (-7.64%) | 975,773 |
7 Feb 2020 | USD | 3.11 | 3.32 | 2.95 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,034,734 |