Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 0 |
30 Jan 2020 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.12 (+3.45%) | 205 |
29 Jan 2020 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 3.36 | 3.89 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 253,549 |
27 Jan 2020 | USD | 3.48 | 3.48 | 3.36 | 3.4 | 3.4 | -0.08 (-2.30%) | 132,505 |
24 Jan 2020 | USD | 3.35 | 3.66 | 3.35 | 3.48 | 3.48 | 0.0 (0.0%) | 207,612 |
23 Jan 2020 | USD | 3.255 | 3.64 | 3.255 | 3.48 | 3.48 | 0.0 (0.0%) | 471,026 |
22 Jan 2020 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.225 (+6.91%) | 0 |
21 Jan 2020 | USD | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | -0.225 (-6.47%) | 16,086 |
20 Jan 2020 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
17 Jan 2020 | USD | 3.6602 | 3.6602 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 13,333 |
16 Jan 2020 | USD | 3.59 | 3.59 | 3.255 | 3.48 | 3.48 | 0.0 (0.0%) | 141,869 |
15 Jan 2020 | USD | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | +0.05 (+1.46%) | 27,855 |
14 Jan 2020 | USD | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 28,653 |
13 Jan 2020 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | +0.028 (+0.81%) | 7,163 |
9 Jan 2020 | USD | 3.4023 | 3.4023 | 3.4023 | 3.4023 | 3.4023 | +0.012 (+0.36%) | 294,270 |
8 Jan 2020 | USD | 3.3 | 3.39 | 3.11 | 3.39 | 3.39 | +0.29 (+9.35%) | 93,844 |
7 Jan 2020 | USD | 3.48 | 3.78 | 3.05 | 3.1 | 3.1 | -0.28 (-8.28%) | 360,933 |
6 Jan 2020 | USD | 3.67 | 3.67 | 3.38 | 3.38 | 3.38 | -0.281 (-7.66%) | 5,000 |
3 Jan 2020 | USD | 3.6605 | 3.6605 | 3.6605 | 3.6605 | 3.6605 | +0.03 (+0.84%) | 2,515 |
2 Jan 2020 | USD | 3.7975 | 3.7975 | 3.5764 | 3.63 | 3.63 | -0.01 (-0.27%) | 26,050 |
31 Dec 2019 | USD | 3.617 | 3.9 | 3.4082 | 3.64 | 3.64 | +0.11 (+3.12%) | 1,154,748 |
30 Dec 2019 | USD | 3.617 | 3.617 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 80,000 |
27 Dec 2019 | USD | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.13 (-3.52%) | 239,350 |
26 Dec 2019 | USD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.98 | 3.98 | 3.6 | 3.69 | 3.69 | -0.01 (-0.27%) | 20,773 |
23 Dec 2019 | USD | 3.6 | 3.7292 | 3.6 | 3.7 | 3.7 | +0.16 (+4.52%) | 157,700 |
20 Dec 2019 | USD | 3.32 | 3.6455 | 3.32 | 3.54 | 3.54 | +0.29 (+8.92%) | 1,351,238 |