Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 3.4 | 3.43 | 3.11 | 3.13 | 3.13 | -0.23 (-6.85%) | 868,273 |
5 Feb 2020 | USD | 3.35 | 3.5 | 3.24 | 3.36 | 3.36 | +0.04 (+1.20%) | 852,646 |
4 Feb 2020 | USD | 3.28 | 3.5466 | 3.21 | 3.32 | 3.32 | +0.14 (+4.40%) | 1,033,042 |
3 Feb 2020 | USD | 3.82 | 4.13 | 2.86 | 3.18 | 3.18 | -0.59 (-15.65%) | 3,216,988 |
31 Jan 2020 | USD | 3.55 | 3.92 | 3.55 | 3.77 | 3.77 | +0.19 (+5.31%) | 1,484,813 |
30 Jan 2020 | USD | 3.5 | 3.78 | 3.33 | 3.58 | 3.58 | +0.11 (+3.17%) | 1,613,094 |
29 Jan 2020 | USD | 3.15 | 3.49 | 2.92 | 3.47 | 3.47 | +0.33 (+10.51%) | 1,780,342 |
28 Jan 2020 | USD | 3.08 | 3.42 | 3.01 | 3.14 | 3.14 | +0.21 (+7.17%) | 2,514,862 |
27 Jan 2020 | USD | 2.75 | 3.01 | 2.6533 | 2.93 | 2.93 | +0.16 (+5.78%) | 960,403 |
24 Jan 2020 | USD | 2.76 | 3.2 | 2.6 | 2.77 | 2.77 | +0.03 (+1.09%) | 1,546,273 |
23 Jan 2020 | USD | 2.72 | 2.77 | 2.7 | 2.74 | 2.74 | +0.01 (+0.37%) | 403,501 |
22 Jan 2020 | USD | 2.86 | 3.05 | 2.66 | 2.73 | 2.73 | -0.12 (-4.21%) | 1,672,631 |
21 Jan 2020 | USD | 2.97 | 3.305 | 2.7053 | 2.85 | 2.85 | +0.01 (+0.35%) | 3,026,435 |
17 Jan 2020 | USD | 2.51 | 2.985 | 2.5 | 2.84 | 2.84 | +0.36 (+14.52%) | 2,623,903 |
16 Jan 2020 | USD | 2.4 | 2.55 | 2.34 | 2.48 | 2.48 | +0.06 (+2.48%) | 716,404 |
15 Jan 2020 | USD | 2.46 | 2.5 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 659,590 |
14 Jan 2020 | USD | 2.08 | 2.41 | 2.03 | 2.4 | 2.4 | +0.3 (+14.29%) | 872,801 |
13 Jan 2020 | USD | 2.1 | 2.16 | 1.95 | 2.1 | 2.1 | -0.1 (-4.55%) | 1,174,733 |
10 Jan 2020 | USD | 2.38 | 2.59 | 2.17 | 2.2 | 2.2 | -0.12 (-5.17%) | 1,694,924 |
9 Jan 2020 | USD | 2.38 | 2.48 | 2.25 | 2.32 | 2.32 | -0.05 (-2.11%) | 880,152 |
8 Jan 2020 | USD | 2.54 | 2.73 | 2.19 | 2.37 | 2.37 | -0.12 (-4.82%) | 1,302,272 |
7 Jan 2020 | USD | 2.49 | 2.87 | 2.32 | 2.49 | 2.49 | +0.1 (+4.18%) | 3,718,817 |
6 Jan 2020 | USD | 1.8 | 2.5 | 1.8 | 2.39 | 2.39 | +0.46 (+23.83%) | 2,214,014 |
3 Jan 2020 | USD | 2.06 | 2.1692 | 1.7822 | 1.93 | 1.93 | -0.18 (-8.53%) | 2,646,553 |
2 Jan 2020 | USD | 2.85 | 2.8995 | 2.01 | 2.11 | 2.11 | -0.79 (-27.24%) | 3,922,632 |
31 Dec 2019 | USD | 3.1 | 3.14 | 2.7701 | 2.9 | 2.9 | -0.22 (-7.05%) | 1,776,685 |
30 Dec 2019 | USD | 3.11 | 3.45 | 3.05 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,262,335 |
27 Dec 2019 | USD | 3.35 | 3.4 | 2.8001 | 3.14 | 3.14 | -0.26 (-7.65%) | 1,737,034 |
26 Dec 2019 | USD | 3.06 | 3.95 | 3.06 | 3.4 | 3.4 | +0.34 (+11.11%) | 3,998,911 |
25 Dec 2019 | USD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |