Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 3.63 | 3.64 | 3.61 | 3.64 | 3.64 | -0.04 (-1.09%) | 172,195 |
31 Jan 2020 | USD | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 605,234 |
30 Jan 2020 | USD | 3.69 | 3.7 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 40,427 |
29 Jan 2020 | USD | 3.69 | 3.69 | 3.68 | 3.69 | 3.69 | +0.05 (+1.37%) | 16,141 |
28 Jan 2020 | USD | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | -0.08 (-2.15%) | 101,175 |
27 Jan 2020 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 42,469 |
23 Jan 2020 | USD | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 16,745 |
22 Jan 2020 | USD | 3.74 | 3.75 | 3.73 | 3.75 | 3.75 | +0.03 (+0.81%) | 203,678 |
21 Jan 2020 | USD | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.04 (-1.06%) | 56,645 |
20 Jan 2020 | USD | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | +0.06 (+1.62%) | 25,500 |
17 Jan 2020 | USD | 3.7 | 3.71 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,319 |
16 Jan 2020 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.03 (+0.82%) | 66,671 |
15 Jan 2020 | USD | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 40,741 |
14 Jan 2020 | USD | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | +0.01 (+0.27%) | 50,314 |
13 Jan 2020 | USD | 3.66 | 3.66 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 92,461 |
10 Jan 2020 | USD | 3.66 | 3.66 | 3.65 | 3.66 | 3.66 | +0.03 (+0.83%) | 40,569 |
9 Jan 2020 | USD | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | +0.03 (+0.83%) | 31,059 |
8 Jan 2020 | USD | 3.58 | 3.6 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 20,788 |
7 Jan 2020 | USD | 3.6 | 3.62 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 33,120 |
6 Jan 2020 | USD | 3.6 | 3.6 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 127,295 |
3 Jan 2020 | USD | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | +0.03 (+0.84%) | 21,049 |
2 Jan 2020 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 44,209 |
31 Dec 2019 | USD | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,553 |
30 Dec 2019 | USD | 3.6 | 3.61 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 154,971 |
27 Dec 2019 | USD | 3.6 | 3.6 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 20,419 |
26 Dec 2019 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 27,157 |
23 Dec 2019 | USD | 3.59 | 3.59 | 3.57 | 3.59 | 3.59 | +0.03 (+0.84%) | 59,951 |