Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 2.87 | 3.11 | 2.75 | 2.94 | 2.94 | -0.17 (-5.47%) | 41,266,200 |
13 Mar 2020 | USD | 3.28 | 3.33 | 2.99 | 3.11 | 3.11 | -0.02 (-0.64%) | 41,675,900 |
12 Mar 2020 | USD | 3.06 | 3.23 | 2.98 | 3.13 | 3.13 | -0.19 (-5.72%) | 52,438,300 |
11 Mar 2020 | USD | 3.4 | 3.53 | 3.26 | 3.32 | 3.32 | -0.18 (-5.14%) | 31,099,400 |
10 Mar 2020 | USD | 3.49 | 3.54 | 3.29 | 3.5 | 3.5 | +0.21 (+6.38%) | 34,928,400 |
9 Mar 2020 | USD | 3.01 | 3.54 | 2.99 | 3.29 | 3.29 | -0.26 (-7.32%) | 55,305,300 |
6 Mar 2020 | USD | 3.62 | 3.66 | 3.42 | 3.55 | 3.55 | -0.17 (-4.57%) | 61,160,800 |
5 Mar 2020 | USD | 3.78 | 3.89 | 3.68 | 3.72 | 3.72 | -0.15 (-3.88%) | 72,697,800 |
4 Mar 2020 | USD | 4.03 | 4.07 | 3.77 | 3.87 | 3.87 | -0.19 (-4.68%) | 49,465,800 |
3 Mar 2020 | USD | 4.08 | 4.21 | 3.95 | 4.06 | 4.06 | -0.05 (-1.22%) | 47,644,500 |
2 Mar 2020 | USD | 4.15 | 4.19 | 3.9 | 4.11 | 4.11 | -0.02 (-0.48%) | 56,063,200 |
28 Feb 2020 | USD | 3.96 | 4.14 | 3.87 | 4.13 | 4.13 | -0.01 (-0.24%) | 63,635,600 |
27 Feb 2020 | USD | 4.09 | 4.3 | 3.92 | 4.14 | 4.14 | -0.2 (-4.61%) | 77,846,700 |
26 Feb 2020 | USD | 4.5 | 4.71 | 4.3 | 4.34 | 4.34 | -0.06 (-1.36%) | 69,558,500 |
25 Feb 2020 | USD | 5.18 | 5.19 | 4.24 | 4.4 | 4.4 | +0.52 (+13.40%) | 206,259,400 |
24 Feb 2020 | USD | 3.79 | 3.94 | 3.76 | 3.88 | 3.88 | -0.2 (-4.90%) | 56,247,100 |
21 Feb 2020 | USD | 4.2 | 4.2 | 4.02 | 4.08 | 4.08 | -0.18 (-4.23%) | 40,425,900 |
20 Feb 2020 | USD | 4.1 | 4.4 | 4.01 | 4.26 | 4.26 | +0.18 (+4.41%) | 86,873,500 |
19 Feb 2020 | USD | 3.93 | 4.1 | 3.86 | 4.08 | 4.08 | +0.28 (+7.37%) | 73,256,300 |
18 Feb 2020 | USD | 3.9 | 3.98 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 47,700,900 |
14 Feb 2020 | USD | 4.02 | 4.04 | 3.75 | 3.77 | 3.77 | -0.26 (-6.45%) | 69,655,600 |
13 Feb 2020 | USD | 3.95 | 4.05 | 3.86 | 4.03 | 4.03 | -0.04 (-0.98%) | 42,411,200 |
12 Feb 2020 | USD | 4 | 4.2 | 3.98 | 4.07 | 4.07 | +0.11 (+2.78%) | 50,975,300 |
11 Feb 2020 | USD | 3.83 | 4.05 | 3.8 | 3.96 | 3.96 | +0.09 (+2.33%) | 54,097,100 |
10 Feb 2020 | USD | 3.67 | 3.91 | 3.62 | 3.87 | 3.87 | +0.06 (+1.57%) | 67,157,700 |
7 Feb 2020 | USD | 4.02 | 4.02 | 3.74 | 3.81 | 3.81 | -0.27 (-6.62%) | 80,780,700 |
6 Feb 2020 | USD | 4.2 | 4.33 | 4.05 | 4.08 | 4.08 | -0.31 (-7.06%) | 75,641,200 |
5 Feb 2020 | USD | 4.37 | 4.48 | 4.13 | 4.39 | 4.39 | -0.12 (-2.66%) | 73,632,500 |
4 Feb 2020 | USD | 4.29 | 4.7 | 4.16 | 4.51 | 4.51 | +0.45 (+11.08%) | 123,640,400 |
3 Feb 2020 | USD | 3.54 | 4.11 | 3.52 | 4.06 | 4.06 | +0.28 (+7.41%) | 74,051,600 |