Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 2.75 | 2.75 | 2.558 | 2.641 | 2.641 | -0.429 (-13.97%) | 164,820 |
11 Mar 2020 | USD | 3.25 | 3.25 | 3.051 | 3.07 | 3.07 | -0.24 (-7.25%) | 117,764 |
10 Mar 2020 | USD | 3.355 | 3.355 | 3.21 | 3.31 | 3.31 | -0.01 (-0.30%) | 119,253 |
9 Mar 2020 | USD | 3.22 | 3.42 | 3.22 | 3.32 | 3.32 | -0.18 (-5.14%) | 74,348 |
6 Mar 2020 | USD | 3.49 | 3.56 | 3.45 | 3.5 | 3.5 | -0.046 (-1.31%) | 64,421 |
5 Mar 2020 | USD | 3.6 | 3.6065 | 3.54 | 3.5464 | 3.5464 | -0.214 (-5.68%) | 51,533 |
4 Mar 2020 | USD | 3.7 | 3.76 | 3.67 | 3.76 | 3.76 | +0.13 (+3.58%) | 131,503 |
3 Mar 2020 | USD | 3.65 | 3.706 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 161,729 |
2 Mar 2020 | USD | 3.59 | 3.64 | 3.57 | 3.64 | 3.64 | +0.09 (+2.54%) | 97,208 |
28 Feb 2020 | USD | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | -0.12 (-3.27%) | 144,430 |
27 Feb 2020 | USD | 3.65 | 3.71 | 3.62 | 3.67 | 3.67 | -0.089 (-2.38%) | 53,423 |
26 Feb 2020 | USD | 3.78 | 3.8 | 3.75 | 3.7595 | 3.7595 | -0.001 (-0.01%) | 63,397 |
25 Feb 2020 | USD | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -0.105 (-2.72%) | 91,215 |
24 Feb 2020 | USD | 3.844 | 3.88 | 3.843 | 3.865 | 3.865 | -0.285 (-6.87%) | 45,811 |
21 Feb 2020 | USD | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | +0.05 (+1.22%) | 25,458 |
20 Feb 2020 | USD | 4.09 | 4.11 | 4.085 | 4.1 | 4.1 | +0.01 (+0.24%) | 28,089 |
19 Feb 2020 | USD | 4.1 | 4.11 | 4.08 | 4.09 | 4.09 | +0.01 (+0.25%) | 33,114 |
18 Feb 2020 | USD | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 22,464 |
14 Feb 2020 | USD | 4.19 | 4.19 | 4.14 | 4.16 | 4.16 | +0.039 (+0.95%) | 19,741 |
13 Feb 2020 | USD | 4.096 | 4.17 | 4.09 | 4.121 | 4.121 | -0.069 (-1.65%) | 80,254 |
12 Feb 2020 | USD | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | +0.03 (+0.72%) | 50,698 |
11 Feb 2020 | USD | 4.185 | 4.19 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 81,957 |
10 Feb 2020 | USD | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | +0.025 (+0.60%) | 60,162 |
7 Feb 2020 | USD | 4.2 | 4.2 | 4.165 | 4.165 | 4.165 | -0.105 (-2.46%) | 15,785 |
6 Feb 2020 | USD | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 29,548 |
5 Feb 2020 | USD | 4.305 | 4.31 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 38,613 |
4 Feb 2020 | USD | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | +0.06 (+1.41%) | 36,230 |
3 Feb 2020 | USD | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | -0.088 (-2.03%) | 24,230 |
31 Jan 2020 | USD | 4.344 | 4.36 | 4.32 | 4.3482 | 4.3482 | +0.083 (+1.95%) | 44,909 |
30 Jan 2020 | USD | 4.19 | 4.28 | 4.19 | 4.265 | 4.265 | +0.395 (+10.21%) | 28,880 |