Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | USD | 3.07 | 3.07 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 32,000 |
2 Mar 2020 | USD | 3.04 | 3.24 | 3.04 | 3.07 | 3.07 | -0.18 (-5.54%) | 12,300 |
28 Feb 2020 | USD | 3.3 | 3.6 | 3 | 3.25 | 3.25 | -0.42 (-11.44%) | 28,900 |
27 Feb 2020 | USD | 3.05 | 3.82 | 3.05 | 3.67 | 3.67 | +0.43 (+13.27%) | 12,600 |
26 Feb 2020 | USD | 3.3 | 3.39 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 9,700 |
25 Feb 2020 | USD | 3.65 | 3.79 | 3.3 | 3.3 | 3.3 | -0.43 (-11.53%) | 2,200 |
24 Feb 2020 | USD | 3.86 | 3.86 | 3.12 | 3.73 | 3.73 | -0.23 (-5.81%) | 11,100 |
21 Feb 2020 | USD | 3.61 | 3.96 | 3.61 | 3.96 | 3.96 | +0.29 (+7.90%) | 2,700 |
20 Feb 2020 | USD | 3.74 | 3.74 | 3.52 | 3.67 | 3.67 | 0.0 (0.0%) | 5,200 |
19 Feb 2020 | USD | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | +0.11 (+3.09%) | 2,500 |
18 Feb 2020 | USD | 3.79 | 3.79 | 3.54 | 3.56 | 3.56 | -0.4 (-10.10%) | 6,700 |
14 Feb 2020 | USD | 3.44 | 3.96 | 3.44 | 3.96 | 3.96 | +0.33 (+9.09%) | 3,500 |
13 Feb 2020 | USD | 3.52 | 3.63 | 3.28 | 3.63 | 3.63 | +0.06 (+1.68%) | 14,000 |
12 Feb 2020 | USD | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 2,000 |
11 Feb 2020 | USD | 3.63 | 3.64 | 3.62 | 3.62 | 3.62 | -0.03 (-0.82%) | 9,300 |
10 Feb 2020 | USD | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | +0.06 (+1.67%) | 2,000 |
7 Feb 2020 | USD | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | -0.03 (-0.83%) | 113,700 |
6 Feb 2020 | USD | 3.7 | 3.7 | 3.52 | 3.62 | 3.62 | -0.34 (-8.59%) | 10,500 |
5 Feb 2020 | USD | 3.84 | 3.96 | 3.54 | 3.96 | 3.96 | +0.01 (+0.25%) | 9,800 |
4 Feb 2020 | USD | 3.62 | 3.95 | 3.62 | 3.95 | 3.95 | +0.3 (+8.22%) | 12,700 |
3 Feb 2020 | USD | 3.82 | 3.82 | 3.64 | 3.65 | 3.65 | -0.19 (-4.95%) | 4,400 |
31 Jan 2020 | USD | 3.7 | 3.94 | 3.69 | 3.84 | 3.84 | +0.34 (+9.71%) | 18,700 |
30 Jan 2020 | USD | 3.45 | 3.5 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 6,700 |
29 Jan 2020 | USD | 3.84 | 3.92 | 3.46 | 3.49 | 3.49 | -0.36 (-9.35%) | 18,100 |
28 Jan 2020 | USD | 3.96 | 3.97 | 3.81 | 3.85 | 3.85 | -0.11 (-2.78%) | 4,400 |
27 Jan 2020 | USD | 4.01 | 4.02 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 15,300 |
24 Jan 2020 | USD | 3.94 | 4.04 | 3.94 | 4.03 | 4.03 | +0.09 (+2.28%) | 16,200 |
23 Jan 2020 | USD | 3.84 | 3.94 | 3.8 | 3.94 | 3.94 | +0.07 (+1.81%) | 10,900 |
22 Jan 2020 | USD | 3.55 | 3.9 | 3.55 | 3.87 | 3.87 | +0.38 (+10.89%) | 27,100 |
21 Jan 2020 | USD | 3.35 | 3.5 | 3.29 | 3.49 | 3.49 | +0.19 (+5.76%) | 30,300 |