Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 4.44 | 4.49 | 3.85 | 3.86 | 3.86 | -0.63 (-14.03%) | 154,432 |
19 Mar 2020 | USD | 4.33 | 4.58 | 3.9 | 4.49 | 4.49 | -0.01 (-0.22%) | 142,707 |
18 Mar 2020 | USD | 4.22 | 4.55 | 3.85 | 4.5 | 4.5 | -0.01 (-0.22%) | 152,702 |
17 Mar 2020 | USD | 4.28 | 4.61 | 4.1704 | 4.51 | 4.51 | +0.24 (+5.62%) | 268,846 |
16 Mar 2020 | USD | 3.43 | 4.27 | 3.3 | 4.27 | 4.27 | +0.65 (+17.96%) | 171,811 |
13 Mar 2020 | USD | 3.81 | 3.85 | 3.45 | 3.62 | 3.62 | +0.2 (+5.85%) | 84,059 |
12 Mar 2020 | USD | 3.2 | 3.5 | 2.86 | 3.42 | 3.42 | -0.21 (-5.79%) | 179,580 |
11 Mar 2020 | USD | 3.57 | 4.11 | 3.45 | 3.63 | 3.63 | -0.25 (-6.44%) | 149,368 |
10 Mar 2020 | USD | 5.08 | 5.08 | 3.54 | 3.88 | 3.88 | -1.39 (-26.38%) | 312,162 |
9 Mar 2020 | USD | 6.3 | 6.35 | 4.755 | 5.27 | 5.27 | -1.57 (-22.95%) | 579,965 |
6 Mar 2020 | USD | 6.81 | 8.84 | 6.2 | 6.84 | 6.84 | +3.65 (+114.42%) | 12,609,130 |
5 Mar 2020 | USD | 3.16 | 3.34 | 2.9313 | 3.19 | 3.19 | -0.07 (-2.15%) | 15,023 |
4 Mar 2020 | USD | 3.28 | 3.46 | 3.22 | 3.26 | 3.26 | +0.047 (+1.46%) | 31,869 |
3 Mar 2020 | USD | 2.45 | 3.55 | 2.44 | 3.213 | 3.213 | +0.751 (+30.51%) | 125,178 |
2 Mar 2020 | USD | 2.47 | 2.6024 | 2.45 | 2.4618 | 2.4618 | -0.048 (-1.92%) | 11,091 |
28 Feb 2020 | USD | 2.4 | 2.51 | 2.27 | 2.51 | 2.51 | +0.1 (+4.15%) | 14,576 |
27 Feb 2020 | USD | 2.42 | 2.49 | 2.41 | 2.41 | 2.41 | -0.082 (-3.30%) | 7,767 |
26 Feb 2020 | USD | 2.5 | 2.5224 | 2.4773 | 2.4923 | 2.4923 | -0.048 (-1.88%) | 6,350 |
25 Feb 2020 | USD | 2.73 | 2.73 | 2.512 | 2.54 | 2.54 | -0.16 (-5.93%) | 22,258 |
24 Feb 2020 | USD | 2.82 | 2.8595 | 2.7 | 2.7 | 2.7 | -0.13 (-4.59%) | 14,580 |
21 Feb 2020 | USD | 2.9274 | 2.9299 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 7,190 |
20 Feb 2020 | USD | 3.2 | 3.2 | 2.86 | 2.88 | 2.88 | -0.25 (-7.99%) | 37,378 |
19 Feb 2020 | USD | 3.15 | 3.25 | 3.0889 | 3.13 | 3.13 | -0.001 (-0.03%) | 9,509 |
18 Feb 2020 | USD | 2.98 | 3.26 | 2.98 | 3.131 | 3.131 | +0.151 (+5.06%) | 76,865 |
14 Feb 2020 | USD | 2.85 | 3.01 | 2.85 | 2.9802 | 2.9802 | -0.03 (-0.99%) | 12,642 |
13 Feb 2020 | USD | 2.85 | 3.1 | 2.7745 | 3.01 | 3.01 | +0.11 (+3.79%) | 50,605 |
12 Feb 2020 | USD | 3.04 | 3.04 | 2.85 | 2.9 | 2.9 | -0.25 (-7.94%) | 33,186 |
11 Feb 2020 | USD | 3.25 | 3.26 | 3.11 | 3.1501 | 3.1501 | -0.06 (-1.87%) | 11,123 |
10 Feb 2020 | USD | 3.45 | 3.5 | 3.14 | 3.21 | 3.21 | -0.26 (-7.49%) | 29,180 |
7 Feb 2020 | USD | 3.0601 | 3.79 | 3.0601 | 3.47 | 3.47 | +0.38 (+12.30%) | 146,777 |