Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 3.29 | 3.98 | 3.1375 | 3.98 | 3.98 | +0.67 (+20.24%) | 60,124 |
18 Mar 2020 | USD | 3.31 | 3.8 | 3.28 | 3.31 | 3.31 | -0.49 (-12.89%) | 140,080 |
17 Mar 2020 | USD | 3.62 | 3.8 | 3.2 | 3.8 | 3.8 | +0.18 (+4.97%) | 130,526 |
16 Mar 2020 | USD | 3.7 | 3.75 | 3.52 | 3.62 | 3.62 | -0.38 (-9.50%) | 118,709 |
13 Mar 2020 | USD | 3.73 | 4 | 3.27 | 4 | 4 | +0.495 (+14.12%) | 105,811 |
12 Mar 2020 | USD | 3.44 | 3.59 | 3.25 | 3.505 | 3.505 | -0.155 (-4.23%) | 89,123 |
11 Mar 2020 | USD | 3.12 | 3.77 | 3.1 | 3.66 | 3.66 | +0.1 (+2.81%) | 123,102 |
10 Mar 2020 | USD | 3.84 | 3.9169 | 2.93 | 3.56 | 3.56 | -0.14 (-3.78%) | 143,907 |
9 Mar 2020 | USD | 3.72 | 3.93 | 3.52 | 3.7 | 3.7 | -0.34 (-8.42%) | 99,957 |
6 Mar 2020 | USD | 4.04 | 4.13 | 3.925 | 4.04 | 4.04 | -0.13 (-3.12%) | 62,356 |
5 Mar 2020 | USD | 4.65 | 4.6999 | 4.11 | 4.17 | 4.17 | -0.48 (-10.32%) | 46,882 |
4 Mar 2020 | USD | 4.13 | 4.67 | 4.13 | 4.65 | 4.65 | +0.61 (+15.10%) | 72,245 |
3 Mar 2020 | USD | 4.16 | 4.425 | 3.87 | 4.04 | 4.04 | -0.12 (-2.88%) | 54,014 |
2 Mar 2020 | USD | 4.18 | 4.5 | 3.9 | 4.16 | 4.16 | +0.03 (+0.73%) | 97,489 |
28 Feb 2020 | USD | 4 | 4.28 | 4 | 4.13 | 4.13 | -0.03 (-0.72%) | 80,576 |
27 Feb 2020 | USD | 4.73 | 4.88 | 4.15 | 4.16 | 4.16 | -0.64 (-13.33%) | 138,957 |
26 Feb 2020 | USD | 4.92 | 5.06 | 4.66 | 4.8 | 4.8 | -0.07 (-1.44%) | 75,429 |
25 Feb 2020 | USD | 5.08 | 5.25 | 4.8 | 4.87 | 4.87 | -0.13 (-2.60%) | 169,172 |
24 Feb 2020 | USD | 5.07 | 5.48 | 5 | 5 | 5 | -0.1 (-1.96%) | 306,577 |
21 Feb 2020 | USD | 5.27 | 5.29 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 52,779 |
20 Feb 2020 | USD | 5.22 | 5.33 | 5.1 | 5.2 | 5.2 | -0.02 (-0.38%) | 74,709 |
19 Feb 2020 | USD | 5.28 | 5.5448 | 5.115 | 5.22 | 5.22 | -0.03 (-0.57%) | 91,621 |
18 Feb 2020 | USD | 5.04 | 5.31 | 4.91 | 5.25 | 5.25 | +0.21 (+4.17%) | 73,500 |
14 Feb 2020 | USD | 5.12 | 5.29 | 5.03 | 5.04 | 5.04 | -0.08 (-1.56%) | 42,775 |
13 Feb 2020 | USD | 5.29 | 5.39 | 5.06 | 5.12 | 5.12 | -0.23 (-4.30%) | 74,476 |
12 Feb 2020 | USD | 5.52 | 5.52 | 5.27 | 5.35 | 5.35 | -0.17 (-3.08%) | 48,654 |
11 Feb 2020 | USD | 5.4 | 5.6079 | 5.1968 | 5.52 | 5.52 | +0.13 (+2.41%) | 65,097 |
10 Feb 2020 | USD | 6.02 | 6.0602 | 5 | 5.39 | 5.39 | -0.65 (-10.76%) | 177,407 |
7 Feb 2020 | USD | 6.17 | 6.395 | 5.93 | 6.04 | 6.04 | -0.14 (-2.27%) | 163,008 |
6 Feb 2020 | USD | 6.28 | 6.3152 | 6.13 | 6.18 | 6.18 | -0.075 (-1.20%) | 378,069 |