Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | USD | 3.95 | 4.0635 | 3.92 | 4.03 | 4.03 | +0.09 (+2.28%) | 9,502 |
11 Feb 2020 | USD | 3.9 | 4.04 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 20,342 |
10 Feb 2020 | USD | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 36,643 |
7 Feb 2020 | USD | 3.97 | 3.97 | 3.84 | 3.9 | 3.9 | -0.01 (-0.26%) | 46,612 |
6 Feb 2020 | USD | 3.95 | 4.065 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 70,260 |
5 Feb 2020 | USD | 3.9004 | 3.95 | 3.9004 | 3.94 | 3.94 | +0.03 (+0.77%) | 119,765 |
4 Feb 2020 | USD | 3.91 | 3.97 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 90,050 |
3 Feb 2020 | USD | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | +0.01 (+0.26%) | 15,810 |
31 Jan 2020 | USD | 3.9 | 3.92 | 3.8277 | 3.92 | 3.92 | -0.05 (-1.26%) | 30,000 |
30 Jan 2020 | USD | 3.965 | 3.97 | 3.83 | 3.97 | 3.97 | 0.0 (0.0%) | 37,272 |
29 Jan 2020 | USD | 4 | 4.02 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 10,582 |
28 Jan 2020 | USD | 4.02 | 4.02 | 3.94 | 4 | 4 | 0.0 (0.0%) | 27,119 |
27 Jan 2020 | USD | 3.96 | 4.03 | 3.92 | 4 | 4 | -0.04 (-0.99%) | 19,404 |
24 Jan 2020 | USD | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 22,117 |
23 Jan 2020 | USD | 4 | 4.0507 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 11,337 |
22 Jan 2020 | USD | 4.02 | 4.05 | 3.96 | 4.02 | 4.02 | -0.09 (-2.19%) | 49,718 |
21 Jan 2020 | USD | 4.11 | 4.13 | 3.95 | 4.11 | 4.11 | +0.03 (+0.74%) | 37,486 |
17 Jan 2020 | USD | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | +0.02 (+0.49%) | 12,914 |
16 Jan 2020 | USD | 4.0907 | 4.1 | 4.03 | 4.06 | 4.06 | +0.04 (+1.00%) | 66,603 |
15 Jan 2020 | USD | 4 | 4.1 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 79,079 |
14 Jan 2020 | USD | 4.25 | 4.32 | 3.92 | 4 | 4 | -0.3 (-6.98%) | 220,812 |
13 Jan 2020 | USD | 4.3 | 4.33 | 4.21 | 4.3 | 4.3 | -0.02 (-0.46%) | 91,155 |
10 Jan 2020 | USD | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | +0.025 (+0.58%) | 54,676 |
9 Jan 2020 | USD | 4.26 | 4.42 | 4.25 | 4.295 | 4.295 | +0.035 (+0.82%) | 91,279 |
8 Jan 2020 | USD | 4.4 | 4.6 | 4.25 | 4.26 | 4.26 | -0.64 (-13.06%) | 528,998 |
7 Jan 2020 | USD | 4.95 | 4.95 | 4.87 | 4.9 | 4.9 | +0.07 (+1.45%) | 306,026 |
6 Jan 2020 | USD | 4.83 | 4.87 | 4.797 | 4.83 | 4.83 | +0.01 (+0.21%) | 50,698 |
3 Jan 2020 | USD | 4.91 | 4.91 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 15,412 |
2 Jan 2020 | USD | 4.7 | 4.88 | 4.7 | 4.88 | 4.88 | +0.256 (+5.54%) | 92,126 |
31 Dec 2019 | USD | 4.6 | 4.63 | 4.58 | 4.624 | 4.624 | +0.044 (+0.96%) | 28,686 |