Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 3.66 | 3.76 | 3.51 | 3.52 | 3.52 | -0.16 (-4.35%) | 317,732 |
6 Feb 2020 | USD | 3.71 | 3.76 | 3.55 | 3.68 | 3.68 | +0.03 (+0.82%) | 246,714 |
5 Feb 2020 | USD | 3.58 | 3.77 | 3.55 | 3.65 | 3.65 | +0.12 (+3.40%) | 274,649 |
4 Feb 2020 | USD | 3.46 | 3.554 | 3.43 | 3.53 | 3.53 | +0.09 (+2.62%) | 235,263 |
3 Feb 2020 | USD | 3.3 | 3.47 | 3.2623 | 3.44 | 3.44 | +0.18 (+5.52%) | 129,786 |
31 Jan 2020 | USD | 3.32 | 3.32 | 3.07 | 3.26 | 3.26 | -0.08 (-2.40%) | 244,678 |
30 Jan 2020 | USD | 3.25 | 3.36 | 3.2 | 3.34 | 3.34 | +0.04 (+1.21%) | 223,118 |
29 Jan 2020 | USD | 3.24 | 3.36 | 3.21 | 3.3 | 3.3 | +0.08 (+2.48%) | 90,800 |
28 Jan 2020 | USD | 3.26 | 3.32 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 94,091 |
27 Jan 2020 | USD | 2.93 | 3.25 | 2.93 | 3.22 | 3.22 | +0.09 (+2.88%) | 170,062 |
24 Jan 2020 | USD | 3.51 | 3.5535 | 3.08 | 3.13 | 3.13 | -0.39 (-11.08%) | 278,328 |
23 Jan 2020 | USD | 3.45 | 3.62 | 3.35 | 3.52 | 3.52 | +0.07 (+2.03%) | 377,532 |
22 Jan 2020 | USD | 3.44 | 3.5078 | 3.34 | 3.45 | 3.45 | +0.03 (+0.88%) | 79,000 |
21 Jan 2020 | USD | 3.4 | 3.51 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 338,737 |
17 Jan 2020 | USD | 3.51 | 3.54 | 3.2981 | 3.43 | 3.43 | -0.05 (-1.44%) | 265,155 |
16 Jan 2020 | USD | 3.3 | 3.5256 | 3.24 | 3.48 | 3.48 | +0.21 (+6.42%) | 225,784 |
15 Jan 2020 | USD | 3.05 | 3.3 | 3.03 | 3.27 | 3.27 | +0.18 (+5.83%) | 221,485 |
14 Jan 2020 | USD | 3.02 | 3.14 | 2.9469 | 3.09 | 3.09 | +0.1 (+3.34%) | 258,223 |
13 Jan 2020 | USD | 2.96 | 3.01 | 2.86 | 2.99 | 2.99 | +0.12 (+4.18%) | 235,239 |
10 Jan 2020 | USD | 3.12 | 3.1444 | 2.845 | 2.87 | 2.87 | -0.24 (-7.72%) | 362,164 |
9 Jan 2020 | USD | 3.14 | 3.18 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 163,867 |
8 Jan 2020 | USD | 3.16 | 3.28 | 3.1199 | 3.12 | 3.12 | -0.07 (-2.19%) | 235,376 |
7 Jan 2020 | USD | 3.27 | 3.33 | 3.13 | 3.19 | 3.19 | -0.09 (-2.74%) | 277,214 |
6 Jan 2020 | USD | 3.27 | 3.39 | 3.11 | 3.28 | 3.28 | +0.01 (+0.31%) | 178,060 |
3 Jan 2020 | USD | 3.29 | 3.44 | 3.25 | 3.27 | 3.27 | -0.08 (-2.39%) | 281,808 |
2 Jan 2020 | USD | 3.47 | 3.48 | 3.24 | 3.35 | 3.35 | -0.1 (-2.90%) | 310,314 |
31 Dec 2019 | USD | 3.64 | 3.66 | 3.42 | 3.45 | 3.45 | -0.22 (-5.99%) | 259,866 |
30 Dec 2019 | USD | 3.96 | 4 | 3.67 | 3.67 | 3.67 | -0.33 (-8.25%) | 247,512 |
27 Dec 2019 | USD | 4.05 | 4.1 | 3.93 | 4 | 4 | -0.075 (-1.84%) | 161,298 |
26 Dec 2019 | USD | 4.36 | 4.46 | 4.06 | 4.075 | 4.075 | -0.325 (-7.39%) | 210,385 |