Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 1.49 | 1.56 | 1.26 | 1.26 | 1.26 | -0.22 (-14.86%) | 128,738 |
13 Mar 2020 | USD | 1.45 | 1.54 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 121,000 |
12 Mar 2020 | USD | 1.64 | 1.64 | 1.45 | 1.45 | 1.45 | -0.19 (-11.59%) | 156,500 |
11 Mar 2020 | USD | 1.69 | 1.69 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 25,600 |
10 Mar 2020 | USD | 1.68 | 1.69 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 47,400 |
9 Mar 2020 | USD | 1.6 | 1.7 | 1.55 | 1.68 | 1.68 | +0.01 (+0.60%) | 104,400 |
6 Mar 2020 | USD | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 37,900 |
5 Mar 2020 | USD | 1.77 | 1.77 | 1.62 | 1.71 | 1.71 | -0.09 (-5%) | 52,100 |
4 Mar 2020 | USD | 1.65 | 1.86 | 1.65 | 1.8 | 1.8 | +0.12 (+7.14%) | 88,600 |
3 Mar 2020 | USD | 1.69 | 1.74 | 1.61 | 1.68 | 1.68 | -0.01 (-0.59%) | 79,500 |
2 Mar 2020 | USD | 1.8 | 1.87 | 1.55 | 1.69 | 1.69 | -0.19 (-10.11%) | 327,500 |
28 Feb 2020 | USD | 2.02 | 2.035 | 1.55 | 1.88 | 1.88 | -0.12 (-6%) | 296,600 |
27 Feb 2020 | USD | 2.25 | 2.32 | 2 | 2 | 2 | -0.3 (-13.04%) | 167,300 |
26 Feb 2020 | USD | 2.36 | 2.36 | 2.26 | 2.3 | 2.3 | -0.08 (-3.36%) | 69,100 |
25 Feb 2020 | USD | 2.45 | 2.45 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 66,300 |
24 Feb 2020 | USD | 2.36 | 2.45 | 2.34 | 2.34 | 2.34 | +0.01 (+0.43%) | 132,200 |
21 Feb 2020 | USD | 2.23 | 2.34 | 2.18 | 2.33 | 2.33 | +0.12 (+5.43%) | 85,500 |
20 Feb 2020 | USD | 2.18 | 2.21 | 2.14 | 2.21 | 2.21 | +0.07 (+3.27%) | 73,400 |
19 Feb 2020 | USD | 2.32 | 2.33 | 2.11 | 2.14 | 2.14 | -0.11 (-4.89%) | 127,100 |
18 Feb 2020 | USD | 2.35 | 2.37 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 109,600 |
14 Feb 2020 | USD | 2.35 | 2.4 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 93,100 |
13 Feb 2020 | USD | 2.25 | 2.34 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 36,200 |
12 Feb 2020 | USD | 2.26 | 2.35 | 2.25 | 2.28 | 2.28 | -0.07 (-2.98%) | 107,500 |
11 Feb 2020 | USD | 2.44 | 2.445 | 2.3 | 2.35 | 2.35 | -0.1 (-4.08%) | 63,100 |
10 Feb 2020 | USD | 2.45 | 2.51 | 2.38 | 2.45 | 2.45 | -0.02 (-0.81%) | 50,800 |
7 Feb 2020 | USD | 2.59 | 2.61 | 2.37 | 2.47 | 2.47 | -0.12 (-4.63%) | 61,700 |
6 Feb 2020 | USD | 2.4 | 2.6 | 2.4 | 2.59 | 2.59 | +0.27 (+11.64%) | 74,900 |
5 Feb 2020 | USD | 2.47 | 2.49 | 2.26 | 2.32 | 2.32 | -0.146 (-5.92%) | 152,500 |
4 Feb 2020 | USD | 2.615 | 2.615 | 2.45 | 2.466 | 2.466 | -0.104 (-4.05%) | 76,000 |
3 Feb 2020 | USD | 2.56 | 2.63 | 2.45 | 2.57 | 2.57 | +0.016 (+0.63%) | 67,500 |