Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 3.8 | 3.856 | 3.6 | 3.75 | 3.75 | +0.05 (+1.35%) | 96,296 |
12 Mar 2020 | USD | 3.42 | 3.875 | 3.42 | 3.7 | 3.7 | -0.05 (-1.33%) | 233,880 |
11 Mar 2020 | USD | 3.52 | 3.8944 | 3.52 | 3.75 | 3.75 | +0.048 (+1.28%) | 337,717 |
10 Mar 2020 | USD | 3.52 | 3.7025 | 3.52 | 3.7025 | 3.7025 | -0.048 (-1.27%) | 740,298 |
9 Mar 2020 | USD | 3.5 | 3.8272 | 3.5 | 3.75 | 3.75 | -0.75 (-16.67%) | 499,200 |
6 Mar 2020 | USD | 4.69 | 4.69 | 4.0949 | 4.5 | 4.5 | +0.2 (+4.65%) | 398,334 |
5 Mar 2020 | USD | 4.5362 | 4.5362 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 259,730 |
4 Mar 2020 | USD | 4.4 | 4.5684 | 4.3 | 4.3 | 4.3 | +0.09 (+2.14%) | 451,593 |
3 Mar 2020 | USD | 4.5 | 4.99 | 4.188 | 4.21 | 4.21 | -0.09 (-2.09%) | 1,074,001 |
2 Mar 2020 | USD | 4 | 4.87 | 3.4496 | 4.3 | 4.3 | +0.77 (+21.81%) | 1,947,437 |
28 Feb 2020 | USD | 3.3748 | 3.8331 | 3.3748 | 3.53 | 3.53 | -0.24 (-6.37%) | 188,924 |
27 Feb 2020 | USD | 3.9272 | 4.05 | 3.77 | 3.77 | 3.77 | +0.1 (+2.72%) | 815,000 |
26 Feb 2020 | USD | 4.1 | 4.1 | 3.51 | 3.67 | 3.67 | -0.1 (-2.65%) | 135,180 |
25 Feb 2020 | USD | 4 | 4.085 | 3.7028 | 3.77 | 3.77 | +0.12 (+3.29%) | 294,664 |
24 Feb 2020 | USD | 3.5 | 4.06 | 3.2156 | 3.65 | 3.65 | +0.317 (+9.50%) | 2,540,513 |
21 Feb 2020 | USD | 3.3332 | 3.3332 | 3.3332 | 3.3332 | 3.3332 | -0.047 (-1.38%) | 14,775 |
20 Feb 2020 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
19 Feb 2020 | USD | 3.5488 | 3.5488 | 3.3 | 3.38 | 3.38 | 0.0 (0.0%) | 143,487 |
18 Feb 2020 | USD | 3.147 | 3.441 | 3.147 | 3.38 | 3.38 | 0.0 (0.0%) | 54,021 |
17 Feb 2020 | USD | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 5,000 |
14 Feb 2020 | USD | 3.02 | 3.5488 | 3.02 | 3.38 | 3.38 | 0.0 (0.0%) | 1,445,404 |
13 Feb 2020 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
12 Feb 2020 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
11 Feb 2020 | USD | 3.4214 | 3.4214 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 50,000 |
10 Feb 2020 | USD | 3.2 | 3.441 | 3.1 | 3.38 | 3.38 | -0.062 (-1.80%) | 260,634 |
7 Feb 2020 | USD | 3.4418 | 3.4418 | 3.25 | 3.4418 | 3.4418 | +0.122 (+3.67%) | 130,999 |
6 Feb 2020 | USD | 3.32 | 3.4418 | 3.32 | 3.32 | 3.32 | -0.28 (-7.78%) | 220,233 |
5 Feb 2020 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.12 (+3.45%) | 0 |
4 Feb 2020 | USD | 3.8 | 3.8 | 3.4418 | 3.48 | 3.48 | 0.0 (0.0%) | 58,123 |
3 Feb 2020 | USD | 3.7 | 3.89 | 3.48 | 3.48 | 3.48 | -0.11 (-3.06%) | 31,169 |