Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 2.82 | 2.91 | 2.55 | 2.63 | 10.52 | -0.25 (-8.68%) | 383,593 |
27 Mar 2020 | USD | 3.02 | 3.0935 | 2.82 | 2.88 | 11.52 | -0.26 (-8.28%) | 1,256,578 |
26 Mar 2020 | USD | 3 | 3.295 | 2.9 | 3.14 | 12.56 | +0.18 (+6.08%) | 1,566,081 |
25 Mar 2020 | USD | 2.95 | 3.1817 | 2.88 | 2.96 | 11.84 | -0.1 (-3.27%) | 817,408 |
24 Mar 2020 | USD | 3.21 | 3.48 | 2.815 | 3.06 | 12.24 | -0.07 (-2.24%) | 714,215 |
23 Mar 2020 | USD | 3.35 | 3.6 | 3 | 3.13 | 12.52 | -0.36 (-10.32%) | 938,288 |
20 Mar 2020 | USD | 2.6 | 3.49 | 2.1 | 3.49 | 13.96 | +0.82 (+30.71%) | 1,927,321 |
19 Mar 2020 | USD | 2.17 | 2.8 | 2.12 | 2.67 | 10.68 | +0.49 (+22.48%) | 803,899 |
18 Mar 2020 | USD | 2.59 | 2.72 | 1.8701 | 2.18 | 8.72 | -0.38 (-14.84%) | 955,803 |
17 Mar 2020 | USD | 2.71 | 2.86 | 2.49 | 2.56 | 10.24 | -0.15 (-5.54%) | 1,653,982 |
16 Mar 2020 | USD | 2.59 | 3.19 | 2.33 | 2.71 | 10.84 | -0.31 (-10.26%) | 559,237 |
13 Mar 2020 | USD | 2.78 | 3.07 | 2.5101 | 3.02 | 12.08 | +0.37 (+13.96%) | 895,741 |
12 Mar 2020 | USD | 2.55 | 3.565 | 2.49 | 2.65 | 10.6 | -0.65 (-19.70%) | 1,172,782 |
11 Mar 2020 | USD | 3.61 | 3.8504 | 3.19 | 3.3 | 13.2 | -0.46 (-12.23%) | 768,692 |
10 Mar 2020 | USD | 3.66 | 4.05 | 3.51 | 3.76 | 15.04 | +0.21 (+5.92%) | 1,812,470 |
9 Mar 2020 | USD | 3.82 | 4.09 | 3.3 | 3.55 | 14.2 | -0.6 (-14.46%) | 1,102,337 |
6 Mar 2020 | USD | 3.11 | 4.49 | 3.11 | 4.15 | 16.6 | +0.88 (+26.91%) | 4,195,138 |
5 Mar 2020 | USD | 3.02 | 3.33 | 2.94 | 3.27 | 13.08 | +0.19 (+6.17%) | 240,529 |
4 Mar 2020 | USD | 2.7 | 3.21 | 2.7 | 3.08 | 12.32 | +0.33 (+12%) | 345,895 |
3 Mar 2020 | USD | 2.94 | 3.01 | 2.709 | 2.75 | 11 | -0.16 (-5.50%) | 227,625 |
2 Mar 2020 | USD | 3.03 | 3.316 | 2.85 | 2.91 | 11.64 | -0.04 (-1.36%) | 277,552 |
28 Feb 2020 | USD | 2.7 | 3.47 | 2.63 | 2.95 | 11.8 | +0.24 (+8.86%) | 316,177 |
27 Feb 2020 | USD | 2.77 | 2.91 | 2.61 | 2.71 | 10.84 | -0.27 (-9.06%) | 2,066,621 |
26 Feb 2020 | USD | 3.55 | 3.7 | 2.912 | 2.98 | 11.92 | -1.42 (-32.27%) | 1,066,203 |
25 Feb 2020 | USD | 4.99 | 5.0791 | 4.23 | 4.4 | 17.6 | -0.57 (-11.47%) | 367,205 |
24 Feb 2020 | USD | 5.14 | 5.14 | 4.9 | 4.97 | 19.88 | -0.23 (-4.42%) | 222,134 |
21 Feb 2020 | USD | 5.4 | 5.4496 | 5.12 | 5.2 | 20.8 | -0.06 (-1.14%) | 466,067 |
20 Feb 2020 | USD | 5.6 | 5.7485 | 5.22 | 5.26 | 21.04 | -0.27 (-4.88%) | 295,948 |
19 Feb 2020 | USD | 5.57 | 5.84 | 5.5 | 5.53 | 22.12 | +0.19 (+3.56%) | 306,063 |
18 Feb 2020 | USD | 5.12 | 5.39 | 5.1063 | 5.34 | 21.36 | +0.27 (+5.33%) | 186,152 |