Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 0.56 | 1.28 | 0.56 | 1.0501 | 1.0501 | +0.535 (+103.90%) | 440,476 |
12 Mar 2020 | USD | 0.8 | 0.8699 | 0.5004 | 0.515 | 0.515 | -0.295 (-36.40%) | 261,743 |
11 Mar 2020 | USD | 0.9 | 0.97 | 0.7401 | 0.8098 | 0.8098 | -0.12 (-12.92%) | 125,212 |
10 Mar 2020 | USD | 0.9604 | 1.0299 | 0.803 | 0.93 | 0.93 | -0.03 (-3.12%) | 288,467 |
9 Mar 2020 | USD | 1.28 | 1.28 | 0.95 | 0.96 | 0.96 | -0.32 (-25%) | 232,904 |
6 Mar 2020 | USD | 1.25 | 1.35 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 91,840 |
5 Mar 2020 | USD | 1.34 | 1.3613 | 1.25 | 1.27 | 1.27 | -0.09 (-6.62%) | 123,915 |
4 Mar 2020 | USD | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 19,284 |
3 Mar 2020 | USD | 1.45 | 1.45 | 1.27 | 1.33 | 1.33 | -0.11 (-7.64%) | 160,257 |
2 Mar 2020 | USD | 1.45 | 1.48 | 1.31 | 1.44 | 1.44 | +0.02 (+1.41%) | 33,180 |
28 Feb 2020 | USD | 1.52 | 1.53 | 1.31 | 1.42 | 1.42 | -0.05 (-3.40%) | 28,622 |
27 Feb 2020 | USD | 1.39 | 1.52 | 1.27 | 1.47 | 1.47 | +0.05 (+3.52%) | 124,886 |
26 Feb 2020 | USD | 1.47 | 1.54 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 51,763 |
25 Feb 2020 | USD | 1.69 | 1.708 | 1.425 | 1.51 | 1.51 | -0.19 (-11.18%) | 126,393 |
24 Feb 2020 | USD | 1.69 | 1.72 | 1.61 | 1.7 | 1.7 | -0.04 (-2.30%) | 45,646 |
21 Feb 2020 | USD | 1.72 | 1.75 | 1.64 | 1.74 | 1.74 | 0.0 (0.0%) | 77,705 |
20 Feb 2020 | USD | 1.77 | 1.7913 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 44,306 |
19 Feb 2020 | USD | 1.88 | 1.91 | 1.75 | 1.77 | 1.77 | -0.09 (-4.84%) | 57,364 |
18 Feb 2020 | USD | 1.81 | 1.885 | 1.72 | 1.86 | 1.86 | +0.06 (+3.33%) | 82,751 |
14 Feb 2020 | USD | 1.85 | 1.9 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 21,836 |
13 Feb 2020 | USD | 1.81 | 1.92 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 44,182 |
12 Feb 2020 | USD | 1.84 | 1.92 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 19,413 |
11 Feb 2020 | USD | 1.87 | 1.9099 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 20,369 |
10 Feb 2020 | USD | 1.85 | 1.94 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 48,727 |
7 Feb 2020 | USD | 1.86 | 1.96 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 53,912 |
6 Feb 2020 | USD | 1.98 | 2.12 | 1.88 | 1.91 | 1.91 | -0.07 (-3.54%) | 117,121 |
5 Feb 2020 | USD | 2.2 | 2.2802 | 1.971 | 1.98 | 1.98 | -0.18 (-8.33%) | 54,845 |
4 Feb 2020 | USD | 2.05 | 2.2 | 1.99 | 2.16 | 2.16 | +0.1 (+4.85%) | 89,268 |
3 Feb 2020 | USD | 2.09 | 2.13 | 2.0198 | 2.06 | 2.06 | -0.04 (-1.90%) | 42,625 |
31 Jan 2020 | USD | 2.11 | 2.27 | 2.055 | 2.1 | 2.1 | -0.1 (-4.55%) | 74,546 |