Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | USD | 5.92 | 5.99 | 5.91 | 5.97 | 5.97 | +0.04 (+0.67%) | 1,317,925 |
2 Mar 2020 | USD | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,526,794 |
28 Feb 2020 | USD | 5.86 | 5.9 | 5.85 | 5.9 | 5.9 | +0.04 (+0.68%) | 2,723,886 |
27 Feb 2020 | USD | 5.88 | 5.89 | 5.86 | 5.86 | 5.86 | +2.33 (+66.01%) | 20,587,972 |
26 Feb 2020 | USD | 3.52 | 3.61 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 193,633 |
25 Feb 2020 | USD | 3.58 | 3.68 | 3.45 | 3.49 | 3.49 | -0.12 (-3.32%) | 193,598 |
24 Feb 2020 | USD | 3.43 | 3.62 | 3.375 | 3.61 | 3.61 | +0.12 (+3.44%) | 108,894 |
21 Feb 2020 | USD | 3.61 | 3.61 | 3.48 | 3.49 | 3.49 | -0.11 (-3.06%) | 85,751 |
20 Feb 2020 | USD | 3.45 | 3.72 | 3.45 | 3.6 | 3.6 | +0.19 (+5.57%) | 199,479 |
19 Feb 2020 | USD | 3.49 | 3.5199 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 126,605 |
18 Feb 2020 | USD | 3.38 | 3.485 | 3.36 | 3.46 | 3.46 | +0.07 (+2.06%) | 117,744 |
14 Feb 2020 | USD | 3.48 | 3.52 | 3.34 | 3.39 | 3.39 | -0.12 (-3.42%) | 81,314 |
13 Feb 2020 | USD | 3.42 | 3.51 | 3.35 | 3.51 | 3.51 | +0.07 (+2.03%) | 59,415 |
12 Feb 2020 | USD | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 111,611 |
11 Feb 2020 | USD | 3.33 | 3.46 | 3.32 | 3.46 | 3.46 | +0.07 (+2.06%) | 108,217 |
10 Feb 2020 | USD | 3.53 | 3.57 | 3.3 | 3.39 | 3.39 | -0.13 (-3.69%) | 124,056 |
7 Feb 2020 | USD | 3.49 | 3.57 | 3.4 | 3.52 | 3.52 | -0.05 (-1.40%) | 227,476 |
6 Feb 2020 | USD | 3.67 | 3.67 | 3.4602 | 3.57 | 3.57 | -0.1 (-2.72%) | 203,154 |
5 Feb 2020 | USD | 3.56 | 3.69 | 3.54 | 3.67 | 3.67 | +0.13 (+3.67%) | 93,580 |
4 Feb 2020 | USD | 3.71 | 3.73 | 3.54 | 3.54 | 3.54 | -0.14 (-3.80%) | 105,431 |
3 Feb 2020 | USD | 3.91 | 3.9656 | 3.67 | 3.68 | 3.68 | -0.23 (-5.88%) | 141,100 |
31 Jan 2020 | USD | 3.76 | 3.9499 | 3.6265 | 3.91 | 3.91 | +0.11 (+2.89%) | 171,765 |
30 Jan 2020 | USD | 3.78 | 3.81 | 3.68 | 3.8 | 3.8 | +0.01 (+0.26%) | 63,190 |
29 Jan 2020 | USD | 3.9 | 3.9 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 93,756 |
28 Jan 2020 | USD | 3.85 | 3.91 | 3.79 | 3.89 | 3.89 | +0.07 (+1.83%) | 71,353 |
27 Jan 2020 | USD | 3.96 | 3.99 | 3.81 | 3.82 | 3.82 | -0.21 (-5.21%) | 97,025 |
24 Jan 2020 | USD | 4.31 | 4.31 | 3.97 | 4.03 | 4.03 | -0.27 (-6.28%) | 166,533 |
23 Jan 2020 | USD | 4.01 | 4.31 | 3.98 | 4.3 | 4.3 | +0.24 (+5.91%) | 110,636 |
22 Jan 2020 | USD | 4.05 | 4.18 | 3.95 | 4.06 | 4.06 | 0.0 (0.0%) | 221,614 |
21 Jan 2020 | USD | 3.9 | 4.24 | 3.87 | 4.06 | 4.06 | +0.16 (+4.10%) | 792,368 |