Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 3.2 | 3.21 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 13,100 |
7 Feb 2020 | USD | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,100 |
6 Feb 2020 | USD | 3.11 | 3.228 | 3.09 | 3.2 | 3.2 | +0.12 (+3.90%) | 35,000 |
5 Feb 2020 | USD | 3.11 | 3.27 | 3.08 | 3.08 | 3.08 | -0.15 (-4.64%) | 31,800 |
4 Feb 2020 | USD | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 25,800 |
3 Feb 2020 | USD | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 3,000 |
31 Jan 2020 | USD | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | +0.02 (+0.63%) | 27,100 |
30 Jan 2020 | USD | 3.22 | 3.22 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 1,700 |
29 Jan 2020 | USD | 3.25 | 3.25 | 3.19 | 3.25 | 3.25 | -0.005 (-0.15%) | 8,100 |
28 Jan 2020 | USD | 3.21 | 3.255 | 3.19 | 3.255 | 3.255 | +0.045 (+1.40%) | 8,100 |
27 Jan 2020 | USD | 3.227 | 3.227 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 400 |
24 Jan 2020 | USD | 3.25 | 3.28 | 3.09 | 3.22 | 3.22 | +0.06 (+1.90%) | 89,900 |
23 Jan 2020 | USD | 3.26 | 3.31 | 3.16 | 3.16 | 3.16 | -0.131 (-3.98%) | 18,400 |
22 Jan 2020 | USD | 3.26 | 3.31 | 3.25 | 3.291 | 3.291 | +0.051 (+1.57%) | 24,300 |
21 Jan 2020 | USD | 3.25 | 3.262 | 3.15 | 3.24 | 3.24 | -0.03 (-0.92%) | 68,500 |
17 Jan 2020 | USD | 3.25 | 3.27 | 3.21 | 3.27 | 3.27 | -0.01 (-0.30%) | 14,241 |
16 Jan 2020 | USD | 3.25 | 3.28 | 3.1515 | 3.28 | 3.28 | +0.03 (+0.92%) | 45,480 |
15 Jan 2020 | USD | 3.25 | 3.26 | 3.24 | 3.25 | 3.25 | -0.004 (-0.12%) | 6,044 |
14 Jan 2020 | USD | 3.26 | 3.27 | 3.25 | 3.254 | 3.254 | -0.006 (-0.18%) | 15,293 |
13 Jan 2020 | USD | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 13,526 |
10 Jan 2020 | USD | 3.29 | 3.3 | 3.172 | 3.3 | 3.3 | +0.01 (+0.30%) | 31,653 |
9 Jan 2020 | USD | 3.3 | 3.31 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 25,070 |
8 Jan 2020 | USD | 3.305 | 3.305 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 14,966 |
7 Jan 2020 | USD | 3.28 | 3.31 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 54,538 |
6 Jan 2020 | USD | 3.29 | 3.3 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 29,350 |
3 Jan 2020 | USD | 3.29 | 3.3 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 11,286 |
2 Jan 2020 | USD | 3.3 | 3.31 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 18,429 |
31 Dec 2019 | USD | 3.28 | 3.3 | 3.14 | 3.3 | 3.3 | 0.0 (0.0%) | 19,394 |
30 Dec 2019 | USD | 3.28 | 3.3 | 3.28 | 3.3 | 3.3 | +0.019 (+0.58%) | 4,806 |
27 Dec 2019 | USD | 3.3 | 3.3 | 3.25 | 3.281 | 3.281 | -0.009 (-0.27%) | 7,980 |