Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 3.39 | 3.4 | 2.85 | 2.95 | 2.95 | +0.03 (+1.03%) | 12,600 |
23 Mar 2020 | USD | 3.32 | 3.32 | 2.73 | 2.92 | 2.92 | -0.22 (-7.01%) | 8,600 |
20 Mar 2020 | USD | 3.22 | 3.32 | 2.95 | 3.14 | 3.14 | +0.24 (+8.28%) | 21,000 |
19 Mar 2020 | USD | 3.21 | 3.38 | 2.9 | 2.9 | 2.9 | -0.29 (-9.09%) | 25,200 |
18 Mar 2020 | USD | 3.2 | 3.33 | 2.95 | 3.19 | 3.19 | -0.19 (-5.62%) | 18,900 |
17 Mar 2020 | USD | 2.79 | 3.4 | 2.79 | 3.38 | 3.38 | +0.48 (+16.55%) | 53,400 |
16 Mar 2020 | USD | 3.35 | 3.36 | 2.6 | 2.9 | 2.9 | -0.6 (-17.14%) | 128,500 |
13 Mar 2020 | USD | 4.1 | 4.11 | 3.36 | 3.5 | 3.5 | -0.36 (-9.33%) | 24,900 |
12 Mar 2020 | USD | 4.2 | 4.26 | 3.77 | 3.86 | 3.86 | -0.37 (-8.75%) | 43,700 |
11 Mar 2020 | USD | 4.3 | 4.3 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 9,600 |
10 Mar 2020 | USD | 4.46 | 4.49 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 17,000 |
9 Mar 2020 | USD | 4.41 | 4.7 | 4.2 | 4.2 | 4.2 | -0.37 (-8.10%) | 69,900 |
6 Mar 2020 | USD | 4.36 | 4.59 | 4.22 | 4.57 | 4.57 | +0.1 (+2.24%) | 32,100 |
5 Mar 2020 | USD | 4.42 | 4.58 | 4.34 | 4.47 | 4.47 | -0.22 (-4.69%) | 26,600 |
4 Mar 2020 | USD | 4.61 | 4.7 | 4.3 | 4.69 | 4.69 | -0.01 (-0.21%) | 12,300 |
3 Mar 2020 | USD | 4.58 | 4.7 | 4.52 | 4.7 | 4.7 | 0.0 (0.0%) | 6,500 |
2 Mar 2020 | USD | 4.35 | 4.7 | 4.2 | 4.7 | 4.7 | +0.37 (+8.55%) | 86,000 |
28 Feb 2020 | USD | 4.5 | 4.54 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 43,100 |
27 Feb 2020 | USD | 4.5 | 4.5 | 4.25 | 4.32 | 4.32 | -0.12 (-2.70%) | 37,200 |
26 Feb 2020 | USD | 4.35 | 4.64 | 4.35 | 4.44 | 4.44 | +0.09 (+2.07%) | 10,700 |
25 Feb 2020 | USD | 4.51 | 4.7 | 4.35 | 4.35 | 4.35 | -0.35 (-7.45%) | 60,500 |
24 Feb 2020 | USD | 4.8 | 4.8 | 4.5 | 4.7 | 4.7 | -0.05 (-1.05%) | 27,700 |
21 Feb 2020 | USD | 4.62 | 4.75 | 4.51 | 4.75 | 4.75 | +0.05 (+1.06%) | 17,400 |
20 Feb 2020 | USD | 4.62 | 4.7 | 4.57 | 4.7 | 4.7 | +0.14 (+3.07%) | 3,800 |
19 Feb 2020 | USD | 4.75 | 4.77 | 4.53 | 4.56 | 4.56 | -0.2 (-4.20%) | 23,900 |
18 Feb 2020 | USD | 4.79 | 4.79 | 4.7 | 4.76 | 4.76 | +0.05 (+1.06%) | 19,000 |
14 Feb 2020 | USD | 4.76 | 4.76 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 16,200 |
13 Feb 2020 | USD | 4.8 | 4.8 | 4.68 | 4.73 | 4.73 | +0.09 (+1.94%) | 9,800 |
12 Feb 2020 | USD | 4.7 | 4.7 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 7,100 |
11 Feb 2020 | USD | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 12,900 |