Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 3.25 | 3.2715 | 3.17 | 3.21 | 3.21 | -0.06 (-1.83%) | 102,321 |
6 Feb 2020 | USD | 3.36 | 3.3987 | 3.14 | 3.27 | 3.27 | -0.07 (-2.10%) | 301,096 |
5 Feb 2020 | USD | 3.41 | 3.4603 | 3.31 | 3.34 | 3.34 | -0.06 (-1.76%) | 135,539 |
4 Feb 2020 | USD | 3.46 | 3.58 | 3.345 | 3.4 | 3.4 | -0.07 (-2.02%) | 198,471 |
3 Feb 2020 | USD | 3.26 | 3.5124 | 3.26 | 3.47 | 3.47 | +0.24 (+7.43%) | 250,951 |
31 Jan 2020 | USD | 3.34 | 3.42 | 3.2074 | 3.23 | 3.23 | -0.08 (-2.42%) | 159,283 |
30 Jan 2020 | USD | 3.41 | 3.4669 | 3.3 | 3.31 | 3.31 | -0.14 (-4.06%) | 180,892 |
29 Jan 2020 | USD | 3.3 | 3.55 | 3.3 | 3.45 | 3.45 | +0.17 (+5.18%) | 281,915 |
28 Jan 2020 | USD | 3.33 | 3.41 | 3.18 | 3.28 | 3.28 | -0.03 (-0.91%) | 302,318 |
27 Jan 2020 | USD | 3.3 | 3.36 | 3.1 | 3.31 | 3.31 | -0.02 (-0.60%) | 348,286 |
24 Jan 2020 | USD | 3.44 | 3.44 | 3.28 | 3.33 | 3.33 | -0.1 (-2.92%) | 215,887 |
23 Jan 2020 | USD | 3.4 | 3.48 | 3.23 | 3.43 | 3.43 | +0.03 (+0.88%) | 245,539 |
22 Jan 2020 | USD | 3.49 | 3.52 | 3.385 | 3.4 | 3.4 | -0.09 (-2.58%) | 178,539 |
21 Jan 2020 | USD | 3.64 | 3.65 | 3.48 | 3.49 | 3.49 | -0.15 (-4.12%) | 363,380 |
17 Jan 2020 | USD | 3.74 | 3.85 | 3.4826 | 3.64 | 3.64 | -0.08 (-2.15%) | 580,449 |
16 Jan 2020 | USD | 4.11 | 4.23 | 3.715 | 3.72 | 3.72 | -0.35 (-8.60%) | 828,182 |
15 Jan 2020 | USD | 4.07 | 4.18 | 4.0198 | 4.07 | 4.07 | -0.01 (-0.25%) | 246,339 |
14 Jan 2020 | USD | 3.99 | 4.08 | 3.9 | 4.08 | 4.08 | +0.14 (+3.55%) | 272,851 |
13 Jan 2020 | USD | 4.04 | 4.0974 | 3.86 | 3.94 | 3.94 | -0.03 (-0.76%) | 387,096 |
10 Jan 2020 | USD | 4.06 | 4.27 | 3.92 | 3.97 | 3.97 | -0.05 (-1.24%) | 426,797 |
9 Jan 2020 | USD | 3.84 | 4.105 | 3.8359 | 4.02 | 4.02 | +0.21 (+5.51%) | 323,317 |
8 Jan 2020 | USD | 3.7 | 4 | 3.7 | 3.81 | 3.81 | +0.12 (+3.25%) | 525,653 |
7 Jan 2020 | USD | 3.56 | 3.85 | 3.54 | 3.69 | 3.69 | +0.17 (+4.83%) | 306,689 |
6 Jan 2020 | USD | 3.66 | 3.66 | 3.495 | 3.52 | 3.52 | -0.13 (-3.56%) | 229,003 |
3 Jan 2020 | USD | 3.56 | 3.73 | 3.51 | 3.65 | 3.65 | -0.04 (-1.08%) | 263,513 |
2 Jan 2020 | USD | 4.06 | 4.06 | 3.62 | 3.69 | 3.69 | -0.27 (-6.82%) | 403,030 |
31 Dec 2019 | USD | 3.94 | 4.14 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 221,427 |
30 Dec 2019 | USD | 4.28 | 4.2987 | 3.86 | 3.93 | 3.93 | -0.4 (-9.24%) | 605,163 |
27 Dec 2019 | USD | 4.54 | 4.6696 | 4.223 | 4.33 | 4.33 | -0.21 (-4.63%) | 532,338 |
26 Dec 2019 | USD | 4.33 | 4.63 | 4.33 | 4.54 | 4.54 | +0.22 (+5.09%) | 581,730 |