Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 3.61 | 3.7299 | 2.85 | 3.04 | 3.04 | -0.44 (-12.64%) | 6,532,071 |
12 Mar 2020 | USD | 3.27 | 3.93 | 2.55 | 3.48 | 3.48 | +0.43 (+14.10%) | 11,414,410 |
11 Mar 2020 | USD | 2.26 | 3.24 | 2.26 | 3.05 | 3.05 | +0.86 (+39.27%) | 11,349,870 |
10 Mar 2020 | USD | 2.47 | 2.48 | 2.0601 | 2.19 | 2.19 | 0.0 (0.0%) | 5,951,345 |
9 Mar 2020 | USD | 2.6 | 2.63 | 2.01 | 2.19 | 2.19 | -0.74 (-25.26%) | 7,423,042 |
6 Mar 2020 | USD | 2.9 | 3.1 | 2.83 | 2.93 | 2.93 | -0.05 (-1.68%) | 4,556,812 |
5 Mar 2020 | USD | 3.17 | 3.201 | 2.95 | 2.98 | 2.98 | -0.19 (-5.99%) | 5,178,848 |
4 Mar 2020 | USD | 3.51 | 3.56 | 3.15 | 3.17 | 3.17 | +0.04 (+1.28%) | 5,935,302 |
3 Mar 2020 | USD | 4.2 | 4.41 | 2.975 | 3.13 | 3.13 | -1.09 (-25.83%) | 16,443,052 |
2 Mar 2020 | USD | 4.22 | 4.22 | 3.9 | 4.22 | 4.22 | -0.06 (-1.40%) | 4,801,553 |
28 Feb 2020 | USD | 3.9 | 4.41 | 3.77 | 4.28 | 4.28 | +0.27 (+6.73%) | 7,220,779 |
27 Feb 2020 | USD | 3.99 | 4.52 | 3.88 | 4.01 | 4.01 | -0.17 (-4.07%) | 7,854,836 |
26 Feb 2020 | USD | 4.79 | 4.81 | 4.1299 | 4.18 | 4.18 | -0.57 (-12.00%) | 9,171,163 |
25 Feb 2020 | USD | 5.95 | 6.19 | 4.58 | 4.75 | 4.75 | +0.58 (+13.91%) | 39,663,650 |
24 Feb 2020 | USD | 4.93 | 5.2265 | 2.52 | 4.17 | 4.17 | -0.95 (-18.55%) | 23,931,914 |
21 Feb 2020 | USD | 5.05 | 5.59 | 5.01 | 5.12 | 5.12 | -0.04 (-0.78%) | 11,470,935 |
20 Feb 2020 | USD | 4.96 | 5.19 | 4.85 | 5.16 | 5.16 | +0.18 (+3.61%) | 4,468,124 |
19 Feb 2020 | USD | 4.68 | 5.15 | 4.58 | 4.98 | 4.98 | +0.35 (+7.56%) | 6,502,210 |
18 Feb 2020 | USD | 4.5 | 4.68 | 4.365 | 4.63 | 4.63 | +0.14 (+3.12%) | 4,747,688 |
14 Feb 2020 | USD | 5 | 5.17 | 4.43 | 4.49 | 4.49 | -0.44 (-8.92%) | 11,368,589 |
13 Feb 2020 | USD | 5.35 | 5.38 | 4.82 | 4.93 | 4.93 | -0.4 (-7.50%) | 6,749,760 |
12 Feb 2020 | USD | 5.15 | 5.53 | 5.13 | 5.33 | 5.33 | +0.27 (+5.34%) | 8,594,615 |
11 Feb 2020 | USD | 5.41 | 5.49 | 5.01 | 5.06 | 5.06 | -0.37 (-6.81%) | 7,017,823 |
10 Feb 2020 | USD | 5.28 | 5.47 | 5.21 | 5.43 | 5.43 | +0.15 (+2.84%) | 4,871,601 |
7 Feb 2020 | USD | 5.2 | 5.49 | 5.07 | 5.28 | 5.28 | +0.08 (+1.54%) | 5,311,270 |
6 Feb 2020 | USD | 5.19 | 5.23 | 4.88 | 5.2 | 5.2 | +0.06 (+1.17%) | 5,031,995 |
5 Feb 2020 | USD | 4.9 | 5.3 | 4.88 | 5.14 | 5.14 | +0.31 (+6.42%) | 6,147,243 |
4 Feb 2020 | USD | 4.64 | 5.14 | 4.58 | 4.83 | 4.83 | +0.27 (+5.92%) | 8,648,419 |
3 Feb 2020 | USD | 4.5 | 4.76 | 4.41 | 4.56 | 4.56 | -0.03 (-0.65%) | 3,319,590 |
31 Jan 2020 | USD | 4.77 | 4.84 | 4.51 | 4.59 | 4.59 | -0.21 (-4.38%) | 4,818,541 |