Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | USD | 3.18 | 3.22 | 3.05 | 3.08 | 3.08 | -0.19 (-5.81%) | 266,800 |
4 Mar 2020 | USD | 3.26 | 3.353 | 3.15 | 3.27 | 3.27 | +0.07 (+2.19%) | 210,600 |
3 Mar 2020 | USD | 3.43 | 3.52 | 3.2 | 3.2 | 3.2 | -0.23 (-6.71%) | 336,600 |
2 Mar 2020 | USD | 3.3 | 3.48 | 3.281 | 3.43 | 3.43 | +0.13 (+3.94%) | 205,800 |
28 Feb 2020 | USD | 3.13 | 3.39 | 3.12 | 3.3 | 3.3 | +0.05 (+1.54%) | 281,200 |
27 Feb 2020 | USD | 3.33 | 3.36 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 203,800 |
26 Feb 2020 | USD | 3.52 | 3.57 | 3.4 | 3.4 | 3.4 | -0.12 (-3.41%) | 148,100 |
25 Feb 2020 | USD | 3.71 | 3.73 | 3.51 | 3.52 | 3.52 | -0.2 (-5.38%) | 287,600 |
24 Feb 2020 | USD | 3.75 | 3.8 | 3.695 | 3.72 | 3.72 | -0.09 (-2.36%) | 264,800 |
21 Feb 2020 | USD | 3.96 | 3.96 | 3.8 | 3.81 | 3.81 | -0.14 (-3.54%) | 324,700 |
20 Feb 2020 | USD | 4.01 | 4.08 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 208,800 |
19 Feb 2020 | USD | 3.99 | 4.05 | 3.81 | 4 | 4 | +0.01 (+0.25%) | 347,600 |
18 Feb 2020 | USD | 4.15 | 4.21 | 3.97 | 3.99 | 3.99 | -0.17 (-4.09%) | 313,200 |
14 Feb 2020 | USD | 4.15 | 4.24 | 4.08 | 4.16 | 4.16 | -0.01 (-0.24%) | 204,800 |
13 Feb 2020 | USD | 4.25 | 4.29 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 261,600 |
12 Feb 2020 | USD | 4.57 | 4.62 | 4.21 | 4.25 | 4.25 | -0.34 (-7.41%) | 334,800 |
11 Feb 2020 | USD | 4.54 | 4.7 | 4.35 | 4.59 | 4.59 | -0.02 (-0.43%) | 262,800 |
10 Feb 2020 | USD | 4.2 | 4.65 | 4.16 | 4.61 | 4.61 | +0.36 (+8.47%) | 468,200 |
7 Feb 2020 | USD | 4.46 | 4.46 | 4.23 | 4.25 | 4.25 | -0.18 (-4.06%) | 203,900 |
6 Feb 2020 | USD | 4.47 | 4.49 | 4.12 | 4.43 | 4.43 | -0.07 (-1.56%) | 499,800 |
5 Feb 2020 | USD | 4.33 | 4.62 | 4.26 | 4.5 | 4.5 | +0.17 (+3.93%) | 464,500 |
4 Feb 2020 | USD | 4.81 | 4.81 | 4.33 | 4.33 | 4.33 | -0.43 (-9.03%) | 514,600 |
3 Feb 2020 | USD | 5.8 | 5.98 | 4.67 | 4.76 | 4.76 | -1.05 (-18.07%) | 603,200 |
31 Jan 2020 | USD | 5.85 | 5.88 | 5.631 | 5.81 | 5.81 | -0.01 (-0.17%) | 250,000 |
30 Jan 2020 | USD | 5.55 | 5.85 | 5.47 | 5.82 | 5.82 | +0.21 (+3.74%) | 338,800 |
29 Jan 2020 | USD | 5.49 | 5.759 | 5.49 | 5.61 | 5.61 | +0.09 (+1.63%) | 300,500 |
28 Jan 2020 | USD | 5.23 | 5.63 | 5.23 | 5.52 | 5.52 | +0.31 (+5.95%) | 338,700 |
27 Jan 2020 | USD | 4.9 | 5.335 | 4.73 | 5.21 | 5.21 | +0.31 (+6.33%) | 348,000 |
24 Jan 2020 | USD | 4.95 | 4.98 | 4.88 | 4.9 | 4.9 | -0.03 (-0.61%) | 409,100 |
23 Jan 2020 | USD | 4.72 | 4.975 | 4.712 | 4.93 | 4.93 | +0.24 (+5.12%) | 334,300 |