Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 3.79 | 3.86 | 2.9999 | 3.24 | 3.24 | -0.19 (-5.54%) | 1,692,121 |
24 Mar 2020 | USD | 3.35 | 3.5673 | 3.17 | 3.43 | 3.43 | +0.41 (+13.58%) | 853,765 |
23 Mar 2020 | USD | 3.19 | 3.355 | 2.71 | 3.02 | 3.02 | -0.11 (-3.51%) | 846,937 |
20 Mar 2020 | USD | 2.87 | 3.7 | 2.87 | 3.13 | 3.13 | +0.43 (+15.93%) | 1,417,157 |
19 Mar 2020 | USD | 2.8 | 3.21 | 2.32 | 2.7 | 2.7 | -0.19 (-6.57%) | 1,023,780 |
18 Mar 2020 | USD | 3.39 | 3.55 | 2.39 | 2.89 | 2.89 | -0.51 (-15.00%) | 793,227 |
17 Mar 2020 | USD | 3.72 | 4.47 | 3.2 | 3.4 | 3.4 | -0.32 (-8.60%) | 955,284 |
16 Mar 2020 | USD | 3.92 | 4.097 | 3.53 | 3.72 | 3.72 | -1 (-21.19%) | 890,113 |
13 Mar 2020 | USD | 4.01 | 4.95 | 3.46 | 4.72 | 4.72 | +0.99 (+26.54%) | 1,491,108 |
12 Mar 2020 | USD | 4.14 | 4.4 | 3.63 | 3.73 | 3.73 | -0.8 (-17.66%) | 781,420 |
11 Mar 2020 | USD | 5.31 | 5.35 | 4.47 | 4.53 | 4.53 | -0.9 (-16.57%) | 379,760 |
10 Mar 2020 | USD | 5.44 | 5.59 | 4.803 | 5.43 | 5.43 | +0.24 (+4.62%) | 605,015 |
9 Mar 2020 | USD | 5.27 | 5.5 | 5.02 | 5.19 | 5.19 | -0.57 (-9.90%) | 418,762 |
6 Mar 2020 | USD | 5.11 | 5.77 | 5 | 5.76 | 5.76 | +0.42 (+7.87%) | 533,871 |
5 Mar 2020 | USD | 5.87 | 5.898 | 5.2 | 5.34 | 5.34 | -0.72 (-11.88%) | 606,497 |
4 Mar 2020 | USD | 5.9 | 6.08 | 5.65 | 6.06 | 6.06 | +0.25 (+4.30%) | 369,225 |
3 Mar 2020 | USD | 5.93 | 6.18 | 5.65 | 5.81 | 5.81 | -0.14 (-2.35%) | 307,548 |
2 Mar 2020 | USD | 5.87 | 6.13 | 5.7 | 5.95 | 5.95 | +0.18 (+3.12%) | 399,171 |
28 Feb 2020 | USD | 5.75 | 5.95 | 5.66 | 5.77 | 5.77 | -0.13 (-2.20%) | 329,448 |
27 Feb 2020 | USD | 6.14 | 6.3755 | 5.85 | 5.9 | 5.9 | -0.4 (-6.35%) | 519,249 |
26 Feb 2020 | USD | 6.75 | 6.82 | 6.26 | 6.3 | 6.3 | -0.4 (-5.97%) | 237,988 |
25 Feb 2020 | USD | 7.25 | 7.25 | 6.68 | 6.7 | 6.7 | -0.54 (-7.46%) | 430,813 |
24 Feb 2020 | USD | 7.38 | 7.44 | 7.11 | 7.24 | 7.24 | -0.44 (-5.73%) | 292,051 |
21 Feb 2020 | USD | 7.7 | 7.8 | 7.6 | 7.68 | 7.68 | -0.09 (-1.16%) | 293,258 |
20 Feb 2020 | USD | 7.61 | 7.91 | 7.55 | 7.77 | 7.77 | +0.16 (+2.10%) | 278,099 |
19 Feb 2020 | USD | 7.74 | 7.77 | 7.57 | 7.61 | 7.61 | -0.08 (-1.04%) | 142,204 |
18 Feb 2020 | USD | 7.95 | 8.02 | 7.55 | 7.69 | 7.69 | -0.25 (-3.15%) | 190,814 |
14 Feb 2020 | USD | 8.09 | 8.15 | 7.855 | 7.94 | 7.94 | -0.15 (-1.85%) | 190,837 |
13 Feb 2020 | USD | 8.3 | 8.31 | 7.99 | 8.09 | 8.09 | -0.26 (-3.11%) | 108,324 |
12 Feb 2020 | USD | 8.51 | 8.64 | 8.29 | 8.35 | 8.35 | -0.11 (-1.30%) | 172,013 |