Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 2.12 | 2.2553 | 1.96 | 2.01 | 20.1 | -0.21 (-9.46%) | 598,631 |
10 Mar 2020 | USD | 2.67 | 2.67 | 2.12 | 2.22 | 22.2 | -0.12 (-5.13%) | 401,856 |
9 Mar 2020 | USD | 2.43 | 2.49 | 2.26 | 2.34 | 23.4 | -0.29 (-11.03%) | 492,920 |
6 Mar 2020 | USD | 2.55 | 2.6578 | 2.46 | 2.63 | 26.3 | +0.03 (+1.15%) | 472,004 |
5 Mar 2020 | USD | 2.7 | 2.75 | 2.57 | 2.6 | 26 | -0.14 (-5.11%) | 238,697 |
4 Mar 2020 | USD | 2.7 | 2.8294 | 2.7 | 2.74 | 27.4 | +0.05 (+1.86%) | 237,514 |
3 Mar 2020 | USD | 2.96 | 2.96 | 2.57 | 2.69 | 26.9 | -0.25 (-8.50%) | 683,722 |
2 Mar 2020 | USD | 2.58 | 2.96 | 2.55 | 2.94 | 29.4 | +0.53 (+21.99%) | 1,716,535 |
28 Feb 2020 | USD | 2.55 | 2.61 | 2.41 | 2.41 | 24.1 | -0.21 (-8.02%) | 600,999 |
27 Feb 2020 | USD | 2.8 | 2.8 | 2.55 | 2.62 | 26.2 | -0.07 (-2.60%) | 520,183 |
26 Feb 2020 | USD | 2.37 | 2.89 | 2.37 | 2.69 | 26.9 | +0.32 (+13.50%) | 1,159,894 |
25 Feb 2020 | USD | 2.61 | 2.68 | 2.37 | 2.37 | 23.7 | -0.2 (-7.78%) | 813,831 |
24 Feb 2020 | USD | 2.55 | 2.75 | 2.55 | 2.57 | 25.7 | -0.03 (-1.15%) | 661,073 |
21 Feb 2020 | USD | 2.69 | 2.73 | 2.58 | 2.6 | 26 | -0.11 (-4.06%) | 456,896 |
20 Feb 2020 | USD | 2.95 | 3.02 | 2.55 | 2.71 | 27.1 | -0.19 (-6.55%) | 1,284,528 |
19 Feb 2020 | USD | 2.34 | 3.18 | 2.3238 | 2.9 | 29 | +0.6 (+26.09%) | 4,042,284 |
18 Feb 2020 | USD | 2.17 | 2.38 | 2.17 | 2.3 | 23 | +0.15 (+6.98%) | 784,572 |
14 Feb 2020 | USD | 2.02 | 2.22 | 2.02 | 2.15 | 21.5 | +0.14 (+6.97%) | 270,885 |
13 Feb 2020 | USD | 2.05 | 2.141 | 1.98 | 2.01 | 20.1 | -0.03 (-1.47%) | 245,066 |
12 Feb 2020 | USD | 2.15 | 2.24 | 2.03 | 2.04 | 20.4 | -0.09 (-4.23%) | 318,560 |
11 Feb 2020 | USD | 2.04 | 2.3 | 2 | 2.13 | 21.3 | +0.27 (+14.52%) | 1,859,883 |
10 Feb 2020 | USD | 1.78 | 1.92 | 1.76 | 1.86 | 18.6 | +0.08 (+4.49%) | 297,005 |
7 Feb 2020 | USD | 1.87 | 1.8863 | 1.76 | 1.78 | 17.8 | -0.11 (-5.82%) | 166,625 |
6 Feb 2020 | USD | 1.92 | 1.93 | 1.86 | 1.89 | 18.9 | -0.03 (-1.56%) | 147,896 |
5 Feb 2020 | USD | 1.92 | 1.94 | 1.84 | 1.92 | 19.2 | +0.05 (+2.67%) | 133,830 |
4 Feb 2020 | USD | 1.84 | 1.9244 | 1.82 | 1.87 | 18.7 | +0.04 (+2.19%) | 130,004 |
3 Feb 2020 | USD | 1.91 | 1.9499 | 1.8 | 1.83 | 18.3 | -0.08 (-4.19%) | 126,159 |
31 Jan 2020 | USD | 1.82 | 1.94 | 1.82 | 1.91 | 19.1 | +0.04 (+2.14%) | 327,871 |
30 Jan 2020 | USD | 1.92 | 1.95 | 1.81 | 1.87 | 18.7 | -0.04 (-2.09%) | 168,303 |
29 Jan 2020 | USD | 1.75 | 1.95 | 1.75 | 1.91 | 19.1 | +0.13 (+7.30%) | 344,823 |