Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 4.21 | 4.3 | 3.92 | 3.97 | 3.97 | -0.4 (-9.15%) | 730,731 |
10 Mar 2020 | USD | 4.56 | 4.56 | 4.2701 | 4.37 | 4.37 | -0.07 (-1.58%) | 438,926 |
9 Mar 2020 | USD | 4.45 | 4.46 | 4.23 | 4.44 | 4.44 | -0.28 (-5.93%) | 872,943 |
6 Mar 2020 | USD | 4.72 | 4.75 | 4.6268 | 4.72 | 4.72 | -0.07 (-1.46%) | 313,397 |
5 Mar 2020 | USD | 4.79 | 4.87 | 4.7617 | 4.79 | 4.79 | -0.09 (-1.84%) | 290,974 |
4 Mar 2020 | USD | 4.81 | 4.9087 | 4.8 | 4.88 | 4.88 | +0.14 (+2.95%) | 324,563 |
3 Mar 2020 | USD | 4.79 | 4.8763 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 585,141 |
2 Mar 2020 | USD | 4.59 | 4.7987 | 4.56 | 4.74 | 4.74 | +0.2 (+4.41%) | 874,520 |
28 Feb 2020 | USD | 4.56 | 4.65 | 4.38 | 4.54 | 4.54 | -0.21 (-4.42%) | 1,350,755 |
27 Feb 2020 | USD | 4.97 | 4.97 | 4.55 | 4.75 | 4.75 | -0.28 (-5.57%) | 840,224 |
26 Feb 2020 | USD | 5 | 5.06 | 4.98 | 5.03 | 5.03 | +0.06 (+1.21%) | 509,763 |
25 Feb 2020 | USD | 5.13 | 5.15 | 4.94 | 4.97 | 4.97 | -0.15 (-2.93%) | 913,229 |
24 Feb 2020 | USD | 5.23 | 5.28 | 5.1 | 5.12 | 5.12 | -0.22 (-4.12%) | 854,594 |
21 Feb 2020 | USD | 5.33 | 5.34 | 5.32 | 5.34 | 5.34 | +0.02 (+0.38%) | 165,554 |
20 Feb 2020 | USD | 5.37 | 5.38 | 5.32 | 5.32 | 5.32 | -0.04 (-0.75%) | 175,412 |
19 Feb 2020 | USD | 5.34 | 5.36 | 5.335 | 5.36 | 5.36 | +0.04 (+0.75%) | 207,035 |
18 Feb 2020 | USD | 5.3 | 5.34 | 5.2923 | 5.32 | 5.32 | +0.02 (+0.38%) | 215,381 |
14 Feb 2020 | USD | 5.26 | 5.31 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 278,645 |
13 Feb 2020 | USD | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | 0.0 (0.0%) | 183,553 |
12 Feb 2020 | USD | 5.25 | 5.32 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 373,494 |
11 Feb 2020 | USD | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | -0.01 (-0.19%) | 460,573 |
10 Feb 2020 | USD | 5.31 | 5.32 | 5.3038 | 5.32 | 5.32 | +0.01 (+0.19%) | 227,987 |
7 Feb 2020 | USD | 5.27 | 5.32 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 186,556 |
6 Feb 2020 | USD | 5.29 | 5.3 | 5.27 | 5.3 | 5.3 | +0.03 (+0.57%) | 147,812 |
5 Feb 2020 | USD | 5.27 | 5.27 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 270,139 |
4 Feb 2020 | USD | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | +0.02 (+0.38%) | 332,214 |
3 Feb 2020 | USD | 5.21 | 5.23 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 481,254 |
31 Jan 2020 | USD | 5.22 | 5.22 | 5.175 | 5.19 | 5.19 | -0.03 (-0.57%) | 221,634 |
30 Jan 2020 | USD | 5.22 | 5.22 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 256,303 |
29 Jan 2020 | USD | 5.2 | 5.22 | 5.18 | 5.22 | 5.22 | +0.04 (+0.77%) | 189,754 |