Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 2.41 | 2.54 | 2.41 | 2.52 | 2.52 | +0.12 (+5%) | 13,800 |
23 Mar 2020 | USD | 2.38 | 2.41 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 21,000 |
20 Mar 2020 | USD | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | -0.03 (-1.24%) | 12,100 |
19 Mar 2020 | USD | 2.25 | 2.42 | 2.202 | 2.42 | 2.42 | +0.08 (+3.42%) | 25,800 |
18 Mar 2020 | USD | 2.46 | 2.47 | 2.15 | 2.34 | 2.34 | -0.16 (-6.40%) | 77,700 |
17 Mar 2020 | USD | 2.59 | 2.6 | 2.2 | 2.5 | 2.5 | -0.1 (-3.85%) | 95,100 |
16 Mar 2020 | USD | 3 | 3 | 2.53 | 2.6 | 2.6 | -0.45 (-14.75%) | 27,800 |
13 Mar 2020 | USD | 3.15 | 3.34 | 3 | 3.05 | 3.05 | -0.066 (-2.12%) | 24,200 |
12 Mar 2020 | USD | 3.5 | 3.55 | 3.1 | 3.116 | 3.116 | -0.474 (-13.20%) | 25,000 |
11 Mar 2020 | USD | 3.72 | 3.72 | 3.59 | 3.59 | 3.59 | -0.14 (-3.75%) | 6,000 |
10 Mar 2020 | USD | 3.15 | 3.73 | 3.15 | 3.73 | 3.73 | +0.552 (+17.37%) | 37,400 |
9 Mar 2020 | USD | 3.6 | 3.6 | 3.03 | 3.178 | 3.178 | -0.458 (-12.60%) | 30,000 |
6 Mar 2020 | USD | 3.63 | 3.72 | 3.61 | 3.636 | 3.636 | +0.026 (+0.72%) | 8,800 |
5 Mar 2020 | USD | 3.71 | 3.8 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 5,400 |
4 Mar 2020 | USD | 3.8 | 3.91 | 3.71 | 3.8 | 3.8 | -0.03 (-0.78%) | 8,700 |
3 Mar 2020 | USD | 3.87 | 3.88 | 3.77 | 3.83 | 3.83 | -0.04 (-1.03%) | 10,000 |
2 Mar 2020 | USD | 3.85 | 3.99 | 3.77 | 3.87 | 3.87 | +0.15 (+4.03%) | 26,200 |
28 Feb 2020 | USD | 3.86 | 3.86 | 3.71 | 3.72 | 3.72 | -0.14 (-3.63%) | 19,400 |
27 Feb 2020 | USD | 3.9 | 3.9 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 15,300 |
26 Feb 2020 | USD | 3.9 | 3.91 | 3.83 | 3.85 | 3.85 | -0.014 (-0.36%) | 13,100 |
25 Feb 2020 | USD | 3.79 | 4.07 | 3.79 | 3.864 | 3.864 | +0.064 (+1.68%) | 106,700 |
24 Feb 2020 | USD | 3.77 | 3.82 | 3.56 | 3.8 | 3.8 | +0.03 (+0.80%) | 15,500 |
21 Feb 2020 | USD | 3.875 | 3.875 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,900 |
20 Feb 2020 | USD | 3.87 | 3.98 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 18,600 |
19 Feb 2020 | USD | 3.75 | 3.92 | 3.74 | 3.92 | 3.92 | +0.17 (+4.53%) | 38,900 |
18 Feb 2020 | USD | 3.7 | 3.78 | 3.655 | 3.75 | 3.75 | +0.105 (+2.88%) | 27,900 |
14 Feb 2020 | USD | 3.66 | 3.66 | 3.45 | 3.645 | 3.645 | -0.015 (-0.41%) | 10,200 |
13 Feb 2020 | USD | 3.47 | 3.66 | 3.46 | 3.66 | 3.66 | +0.21 (+6.09%) | 50,400 |
12 Feb 2020 | USD | 3.42 | 3.48 | 3.39 | 3.45 | 3.45 | +0.02 (+0.58%) | 12,400 |
11 Feb 2020 | USD | 3.22 | 3.45 | 3.22 | 3.43 | 3.43 | +0.22 (+6.85%) | 26,600 |