Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 4.17 | 4.67 | 4.03 | 4.19 | 83.8 | -0.07 (-1.64%) | 859,500 |
5 Feb 2020 | USD | 3.43 | 4.47 | 3.43 | 4.26 | 85.2 | +0.85 (+24.93%) | 1,541,606 |
4 Feb 2020 | USD | 3.33 | 3.455 | 3.27 | 3.41 | 68.2 | +0.1 (+3.02%) | 223,396 |
3 Feb 2020 | USD | 3.31 | 3.4 | 3.16 | 3.31 | 66.2 | +0.03 (+0.91%) | 166,312 |
31 Jan 2020 | USD | 3.35 | 3.375 | 3.15 | 3.28 | 65.6 | -0.12 (-3.53%) | 362,290 |
30 Jan 2020 | USD | 3.48 | 3.52 | 3.33 | 3.4 | 68 | -0.13 (-3.68%) | 259,265 |
29 Jan 2020 | USD | 3.53 | 3.59 | 3.47 | 3.53 | 70.6 | +0.03 (+0.86%) | 135,566 |
28 Jan 2020 | USD | 3.54 | 3.6 | 3.39 | 3.5 | 70 | -0.02 (-0.57%) | 269,999 |
27 Jan 2020 | USD | 3.37 | 3.6299 | 3.33 | 3.52 | 70.4 | -0.115 (-3.16%) | 381,524 |
24 Jan 2020 | USD | 3.64 | 3.67 | 3.52 | 3.635 | 72.7 | -0.045 (-1.22%) | 524,839 |
23 Jan 2020 | USD | 3.7 | 3.81 | 3.61 | 3.68 | 73.6 | -0.08 (-2.13%) | 347,021 |
22 Jan 2020 | USD | 3.48 | 3.76 | 3.38 | 3.76 | 75.2 | +0.26 (+7.43%) | 785,026 |
21 Jan 2020 | USD | 3.25 | 3.5997 | 3.21 | 3.5 | 70 | +0.26 (+8.02%) | 547,485 |
17 Jan 2020 | USD | 3.45 | 3.45 | 3.17 | 3.24 | 64.8 | -0.135 (-4%) | 483,414 |
16 Jan 2020 | USD | 3.37 | 3.6 | 3.37 | 3.375 | 67.5 | -0.005 (-0.15%) | 591,239 |
15 Jan 2020 | USD | 3.71 | 3.84 | 3.07 | 3.38 | 67.6 | -0.32 (-8.65%) | 1,923,658 |
14 Jan 2020 | USD | 3.74 | 3.9899 | 3.5 | 3.7 | 74 | -0.06 (-1.60%) | 1,356,394 |
13 Jan 2020 | USD | 3.51 | 4.05 | 3.03 | 3.76 | 75.2 | +0.35 (+10.26%) | 2,331,852 |
10 Jan 2020 | USD | 3.2 | 3.54 | 2.96 | 3.41 | 68.2 | +0.24 (+7.57%) | 1,354,533 |
9 Jan 2020 | USD | 3.04 | 3.17 | 2.75 | 3.17 | 63.4 | +0.145 (+4.79%) | 1,122,933 |
8 Jan 2020 | USD | 2.78 | 3.11 | 2.7001 | 3.025 | 60.5 | +0.245 (+8.81%) | 1,528,882 |
7 Jan 2020 | USD | 2.74 | 2.79 | 2.62 | 2.78 | 55.6 | +0.06 (+2.21%) | 484,342 |
6 Jan 2020 | USD | 2.45 | 2.78 | 2.4 | 2.72 | 54.4 | +0.26 (+10.57%) | 849,170 |
3 Jan 2020 | USD | 2.54 | 2.59 | 2.39 | 2.46 | 49.2 | -0.11 (-4.28%) | 455,971 |
2 Jan 2020 | USD | 2.77 | 2.8499 | 2.47 | 2.57 | 51.4 | -0.15 (-5.51%) | 778,987 |
31 Dec 2019 | USD | 2.7 | 2.8 | 2.55 | 2.72 | 54.4 | +0.02 (+0.74%) | 603,777 |
30 Dec 2019 | USD | 2.53 | 2.71 | 2.37 | 2.7 | 54 | +0.16 (+6.30%) | 733,608 |
27 Dec 2019 | USD | 2.73 | 2.84 | 2.48 | 2.54 | 50.8 | -0.13 (-4.87%) | 849,122 |
26 Dec 2019 | USD | 2.49 | 2.76 | 2.35 | 2.67 | 53.4 | +0.18 (+7.23%) | 1,543,607 |
25 Dec 2019 | USD | 2.49 | 2.49 | 2.49 | 2.49 | 49.8 | 0.0 (0.0%) | 0 |