Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 35,852 |
28 Jan 2020 | USD | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | +0.112 (+2.94%) | 43,702 |
27 Jan 2020 | USD | 3.79 | 3.81 | 3.77 | 3.7982 | 3.7982 | -0.082 (-2.11%) | 32,994 |
24 Jan 2020 | USD | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 376,692 |
23 Jan 2020 | USD | 3.9 | 3.91 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 32,174 |
22 Jan 2020 | USD | 3.873 | 3.88 | 3.87 | 3.88 | 3.88 | +0.04 (+1.04%) | 19,187 |
21 Jan 2020 | USD | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 17,926 |
17 Jan 2020 | USD | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 17,310 |
16 Jan 2020 | USD | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | +0.025 (+0.66%) | 13,458 |
15 Jan 2020 | USD | 3.81 | 3.83 | 3.81 | 3.815 | 3.815 | -0.045 (-1.17%) | 13,383 |
14 Jan 2020 | USD | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | -0.005 (-0.13%) | 17,176 |
13 Jan 2020 | USD | 3.85 | 3.88 | 3.84 | 3.865 | 3.865 | +0.025 (+0.65%) | 19,926 |
10 Jan 2020 | USD | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | -0.115 (-2.91%) | 20,615 |
9 Jan 2020 | USD | 3.95 | 3.96 | 3.945 | 3.955 | 3.955 | -0.085 (-2.10%) | 18,420 |
8 Jan 2020 | USD | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 35,787 |
7 Jan 2020 | USD | 4 | 4.03 | 4 | 4.02 | 4.02 | +0.03 (+0.75%) | 42,375 |
6 Jan 2020 | USD | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 12,106 |
3 Jan 2020 | USD | 4 | 4.01 | 3.971 | 4 | 4 | -0.075 (-1.84%) | 49,634 |
2 Jan 2020 | USD | 4.07 | 4.08 | 4.05 | 4.075 | 4.075 | +0.065 (+1.62%) | 21,605 |
31 Dec 2019 | USD | 3.96 | 4.06 | 3.96 | 4.01 | 4.01 | -0.03 (-0.74%) | 7,455 |
30 Dec 2019 | USD | 4.06 | 4.06 | 4.008 | 4.04 | 4.04 | -0.035 (-0.86%) | 34,326 |
27 Dec 2019 | USD | 4.07 | 4.09 | 4.07 | 4.075 | 4.075 | +0.015 (+0.37%) | 19,697 |
26 Dec 2019 | USD | 4.05 | 4.06 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 11,121 |
25 Dec 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.01 | 4.05 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 33,410 |
23 Dec 2019 | USD | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 58,278 |
20 Dec 2019 | USD | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 12,925 |
19 Dec 2019 | USD | 4.035 | 4.05 | 4.022 | 4.04 | 4.04 | -0.01 (-0.25%) | 25,316 |
18 Dec 2019 | USD | 4.03 | 4.056 | 4.03 | 4.05 | 4.05 | +0.025 (+0.62%) | 53,346 |
17 Dec 2019 | USD | 4.02 | 4.05 | 4.01 | 4.025 | 4.025 | -0.07 (-1.71%) | 72,524 |