Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 3.64 | 3.78 | 3.26 | 3.54 | 3.54 | 0.0 (0.0%) | 178,800 |
24 Mar 2020 | USD | 3.56 | 3.99 | 3.34 | 3.54 | 3.54 | +0.48 (+15.69%) | 242,300 |
23 Mar 2020 | USD | 3 | 3.22 | 2.9 | 3.06 | 3.06 | +0.13 (+4.44%) | 168,900 |
20 Mar 2020 | USD | 3.37 | 3.37 | 2.88 | 2.93 | 2.93 | -0.17 (-5.48%) | 97,900 |
19 Mar 2020 | USD | 2.93 | 3.15 | 2.8 | 3.1 | 3.1 | +0.25 (+8.77%) | 75,900 |
18 Mar 2020 | USD | 3.32 | 3.41 | 2.72 | 2.85 | 2.85 | -0.42 (-12.84%) | 170,000 |
17 Mar 2020 | USD | 2.99 | 3.46 | 2.99 | 3.27 | 3.27 | +0.285 (+9.55%) | 138,300 |
16 Mar 2020 | USD | 2.63 | 3.09 | 2.51 | 2.985 | 2.985 | +0.085 (+2.93%) | 137,200 |
13 Mar 2020 | USD | 2.86 | 2.96 | 2.51 | 2.9 | 2.9 | +0.07 (+2.47%) | 327,000 |
12 Mar 2020 | USD | 3.01 | 3.2 | 2.62 | 2.83 | 2.83 | -0.63 (-18.21%) | 287,900 |
11 Mar 2020 | USD | 3.55 | 3.77 | 3.46 | 3.46 | 3.46 | -0.3 (-7.98%) | 176,700 |
10 Mar 2020 | USD | 3.8 | 4.01 | 3.583 | 3.76 | 3.76 | -0.03 (-0.79%) | 110,400 |
9 Mar 2020 | USD | 4.2 | 4.2 | 3.78 | 3.79 | 3.79 | -0.42 (-9.98%) | 149,800 |
6 Mar 2020 | USD | 4.45 | 4.528 | 4.07 | 4.21 | 4.21 | -0.16 (-3.66%) | 145,200 |
5 Mar 2020 | USD | 4.31 | 4.46 | 4.2 | 4.37 | 4.37 | +0.06 (+1.39%) | 87,500 |
4 Mar 2020 | USD | 4.52 | 4.52 | 4.17 | 4.31 | 4.31 | -0.11 (-2.49%) | 110,200 |
3 Mar 2020 | USD | 4.18 | 4.6 | 4.15 | 4.42 | 4.42 | +0.3 (+7.28%) | 175,200 |
2 Mar 2020 | USD | 4.32 | 4.32 | 4.045 | 4.12 | 4.12 | +0.06 (+1.48%) | 180,100 |
28 Feb 2020 | USD | 4 | 4.26 | 3.78 | 4.06 | 4.06 | -0.04 (-0.98%) | 189,200 |
27 Feb 2020 | USD | 4.58 | 4.6 | 4.08 | 4.1 | 4.1 | -0.48 (-10.48%) | 166,800 |
26 Feb 2020 | USD | 4.64 | 4.74 | 4.54 | 4.58 | 4.58 | -0.055 (-1.19%) | 86,300 |
25 Feb 2020 | USD | 4.86 | 4.9 | 4.63 | 4.635 | 4.635 | -0.255 (-5.21%) | 144,200 |
24 Feb 2020 | USD | 5.33 | 5.33 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 164,900 |
21 Feb 2020 | USD | 4.93 | 4.98 | 4.82 | 4.95 | 4.95 | +0.04 (+0.81%) | 129,900 |
20 Feb 2020 | USD | 4.95 | 4.953 | 4.86 | 4.91 | 4.91 | -0.04 (-0.81%) | 86,100 |
19 Feb 2020 | USD | 4.91 | 5.05 | 4.866 | 4.95 | 4.95 | +0.04 (+0.81%) | 58,500 |
18 Feb 2020 | USD | 4.95 | 5.01 | 4.774 | 4.91 | 4.91 | -0.01 (-0.20%) | 145,700 |
14 Feb 2020 | USD | 4.94 | 4.94 | 4.76 | 4.92 | 4.92 | +0.08 (+1.65%) | 44,500 |
13 Feb 2020 | USD | 4.85 | 4.94 | 4.8 | 4.84 | 4.84 | -0.025 (-0.51%) | 51,100 |
12 Feb 2020 | USD | 4.82 | 4.89 | 4.82 | 4.865 | 4.865 | -0.045 (-0.92%) | 33,600 |