Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 3.14 | 3.6 | 3.0354 | 3.4 | 3.4 | +0.3 (+9.68%) | 530,604 |
20 Mar 2020 | USD | 3.31 | 3.35 | 3.06 | 3.1 | 3.1 | -0.12 (-3.73%) | 275,382 |
19 Mar 2020 | USD | 2.86 | 3.22 | 2.7 | 3.22 | 3.22 | +0.4 (+14.18%) | 297,289 |
18 Mar 2020 | USD | 2.9 | 3.01 | 2.76 | 2.82 | 2.82 | -0.3 (-9.62%) | 282,068 |
17 Mar 2020 | USD | 2.77 | 3.2 | 2.68 | 3.12 | 3.12 | +0.4 (+14.71%) | 294,348 |
16 Mar 2020 | USD | 3.05 | 3.145 | 2.69 | 2.72 | 2.72 | -0.5 (-15.53%) | 183,834 |
13 Mar 2020 | USD | 2.93 | 3.309 | 2.8 | 3.22 | 3.22 | +0.23 (+7.69%) | 768,443 |
12 Mar 2020 | USD | 2.55 | 3.28 | 2.52 | 2.99 | 2.99 | +0.35 (+13.26%) | 414,467 |
11 Mar 2020 | USD | 3.01 | 3.065 | 2.59 | 2.64 | 2.64 | -0.38 (-12.58%) | 721,894 |
10 Mar 2020 | USD | 3.26 | 3.28 | 2.83 | 3.02 | 3.02 | -0.15 (-4.73%) | 269,278 |
9 Mar 2020 | USD | 3.27 | 3.4 | 3.11 | 3.17 | 3.17 | -0.35 (-9.94%) | 192,087 |
6 Mar 2020 | USD | 3.39 | 3.56 | 3.39 | 3.52 | 3.52 | -0.02 (-0.56%) | 98,152 |
5 Mar 2020 | USD | 3.56 | 3.9 | 3.46 | 3.54 | 3.54 | -0.12 (-3.28%) | 253,103 |
4 Mar 2020 | USD | 3.43 | 3.79 | 3.34 | 3.66 | 3.66 | +0.29 (+8.61%) | 258,719 |
3 Mar 2020 | USD | 3.17 | 3.4 | 3.08 | 3.37 | 3.37 | +0.14 (+4.33%) | 237,320 |
2 Mar 2020 | USD | 3.01 | 3.38 | 3.01 | 3.23 | 3.23 | +0.09 (+2.87%) | 243,632 |
28 Feb 2020 | USD | 3.25 | 3.41 | 3.14 | 3.14 | 3.14 | -0.28 (-8.19%) | 270,652 |
27 Feb 2020 | USD | 3.5 | 3.54 | 3.26 | 3.42 | 3.42 | -0.15 (-4.20%) | 262,334 |
26 Feb 2020 | USD | 3.37 | 3.57 | 3.36 | 3.57 | 3.57 | +0.21 (+6.25%) | 144,221 |
25 Feb 2020 | USD | 3.53 | 3.6221 | 3.26 | 3.36 | 3.36 | -0.16 (-4.55%) | 156,140 |
24 Feb 2020 | USD | 3.7 | 3.71 | 3.5 | 3.52 | 3.52 | -0.3 (-7.85%) | 126,256 |
21 Feb 2020 | USD | 3.82 | 3.9 | 3.7 | 3.82 | 3.82 | +0.01 (+0.26%) | 204,078 |
20 Feb 2020 | USD | 3.61 | 3.9 | 3.61 | 3.81 | 3.81 | +0.2 (+5.54%) | 196,874 |
19 Feb 2020 | USD | 3.66 | 3.95 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 282,626 |
18 Feb 2020 | USD | 3.51 | 3.84 | 3.4206 | 3.62 | 3.62 | +0.11 (+3.13%) | 157,390 |
14 Feb 2020 | USD | 3.55 | 3.74 | 3.49 | 3.51 | 3.51 | -0.05 (-1.40%) | 186,296 |
13 Feb 2020 | USD | 3.6 | 3.65 | 3.44 | 3.56 | 3.56 | -0.04 (-1.11%) | 172,399 |
12 Feb 2020 | USD | 3.69 | 3.76 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 177,080 |
11 Feb 2020 | USD | 3.65 | 3.8 | 3.61 | 3.64 | 3.64 | -0.04 (-1.09%) | 143,053 |
10 Feb 2020 | USD | 3.49 | 3.73 | 3.49 | 3.68 | 3.68 | +0.16 (+4.55%) | 133,969 |