Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 2.2144 | 2.2144 | 1.8272 | 2.0342 | 2.0342 | -0.496 (-19.60%) | 17,557 |
17 Mar 2020 | USD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.19 (-6.99%) | 3,000 |
16 Mar 2020 | USD | 2.5444 | 2.75 | 2.5436 | 2.72 | 2.72 | -0.09 (-3.21%) | 257,470 |
13 Mar 2020 | USD | 2.7925 | 2.8103 | 2.62 | 2.8103 | 2.8103 | +0.116 (+4.32%) | 21,600 |
12 Mar 2020 | USD | 2.85 | 3.015 | 2.694 | 2.694 | 2.694 | -0.476 (-15.02%) | 82,945 |
11 Mar 2020 | USD | 3.266 | 3.266 | 3.17 | 3.17 | 3.17 | -0.19 (-5.65%) | 16,425 |
10 Mar 2020 | USD | 3.48 | 3.5 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 22,581 |
9 Mar 2020 | USD | 3.5366 | 3.5366 | 3.18 | 3.4 | 3.4 | -0.412 (-10.81%) | 23,901 |
6 Mar 2020 | USD | 3.88 | 3.88 | 3.7679 | 3.8119 | 3.8119 | -0.265 (-6.50%) | 28,900 |
5 Mar 2020 | USD | 4.0803 | 4.0803 | 4.02 | 4.077 | 4.077 | -0.033 (-0.80%) | 11,100 |
4 Mar 2020 | USD | 4.0999 | 4.11 | 4.07 | 4.11 | 4.11 | -0.107 (-2.53%) | 2,375 |
3 Mar 2020 | USD | 4.2168 | 4.2168 | 4.2168 | 4.2168 | 4.2168 | 0.0 (0.0%) | 0 |
2 Mar 2020 | USD | 4.1001 | 4.2168 | 4.1 | 4.2168 | 4.2168 | +0.182 (+4.51%) | 58,100 |
28 Feb 2020 | USD | 4.0015 | 4.1 | 3.986 | 4.0348 | 4.0348 | -0.14 (-3.36%) | 56,488 |
27 Feb 2020 | USD | 4.05 | 4.175 | 4.04 | 4.175 | 4.175 | -0.04 (-0.96%) | 5,200 |
26 Feb 2020 | USD | 4.2115 | 4.2153 | 4.2115 | 4.2153 | 4.2153 | -0.105 (-2.42%) | 2,300 |
25 Feb 2020 | USD | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 1,500 |
24 Feb 2020 | USD | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.19 (-4.21%) | 25,800 |
21 Feb 2020 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.05 (-1.10%) | 255 |
20 Feb 2020 | USD | 4.5301 | 4.56 | 4.5301 | 4.56 | 4.56 | +0.01 (+0.22%) | 3,500 |
19 Feb 2020 | USD | 4.5201 | 4.55 | 4.5201 | 4.55 | 4.55 | +0.05 (+1.11%) | 10,300 |
18 Feb 2020 | USD | 4.4932 | 4.5 | 4.4932 | 4.5 | 4.5 | -0.01 (-0.22%) | 7,300 |
14 Feb 2020 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
13 Feb 2020 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
12 Feb 2020 | USD | 4.55 | 4.55 | 4.5005 | 4.51 | 4.51 | -0.1 (-2.17%) | 30,726 |
11 Feb 2020 | USD | 4.62 | 4.63 | 4.61 | 4.61 | 4.61 | +0.05 (+1.10%) | 19,434 |
10 Feb 2020 | USD | 4.59 | 4.59 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 11,754 |
7 Feb 2020 | USD | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | -0.002 (-0.04%) | 8,300 |
6 Feb 2020 | USD | 4.63 | 4.63 | 4.5908 | 4.6118 | 4.6118 | +0.042 (+0.91%) | 10,680 |
5 Feb 2020 | USD | 4.55 | 4.61 | 4.5415 | 4.57 | 4.57 | +0.04 (+0.88%) | 52,886 |