Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 2.95 | 2.97 | 2.78 | 2.81 | 2.81 | -0.16 (-5.39%) | 239,900 |
3 Feb 2020 | USD | 3.002 | 3.01 | 2.96 | 2.97 | 2.97 | -0.011 (-0.37%) | 45,700 |
31 Jan 2020 | USD | 3 | 3.07 | 2.97 | 2.981 | 2.981 | -0.048 (-1.58%) | 88,300 |
30 Jan 2020 | USD | 2.85 | 3.06 | 2.839 | 3.029 | 3.029 | +0.144 (+4.99%) | 139,100 |
29 Jan 2020 | USD | 2.907 | 2.96 | 2.81 | 2.885 | 2.885 | -0.035 (-1.20%) | 164,900 |
28 Jan 2020 | USD | 2.93 | 2.94 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 64,800 |
27 Jan 2020 | USD | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 118,800 |
24 Jan 2020 | USD | 2.85 | 2.934 | 2.829 | 2.93 | 2.93 | +0.078 (+2.73%) | 76,200 |
23 Jan 2020 | USD | 2.85 | 2.88 | 2.83 | 2.852 | 2.852 | -0.006 (-0.21%) | 63,100 |
22 Jan 2020 | USD | 2.875 | 2.935 | 2.847 | 2.858 | 2.858 | -0.042 (-1.45%) | 125,000 |
21 Jan 2020 | USD | 2.95 | 2.951 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 130,600 |
17 Jan 2020 | USD | 2.92 | 3.02 | 2.9111 | 2.96 | 2.96 | 0.0 (0.0%) | 59,075 |
16 Jan 2020 | USD | 3.03 | 3.03 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 129,944 |
15 Jan 2020 | USD | 3.05 | 3.05 | 2.97 | 3.0299 | 3.0299 | +0.004 (+0.15%) | 169,371 |
14 Jan 2020 | USD | 2.91 | 3.0367 | 2.91 | 3.0254 | 3.0254 | +0.115 (+3.97%) | 220,240 |
13 Jan 2020 | USD | 2.93 | 2.9371 | 2.905 | 2.91 | 2.91 | -0.026 (-0.88%) | 85,048 |
10 Jan 2020 | USD | 2.9134 | 3 | 2.9 | 2.9358 | 2.9358 | +0.006 (+0.20%) | 242,045 |
9 Jan 2020 | USD | 2.88 | 2.93 | 2.83 | 2.93 | 2.93 | +0.029 (+1.00%) | 80,908 |
8 Jan 2020 | USD | 2.9616 | 2.9698 | 2.86 | 2.9009 | 2.9009 | -0.079 (-2.65%) | 96,975 |
7 Jan 2020 | USD | 2.94 | 2.98 | 2.82 | 2.98 | 2.98 | +0.045 (+1.52%) | 179,519 |
6 Jan 2020 | USD | 3.1 | 3.11 | 2.9 | 2.9354 | 2.9354 | -0.065 (-2.15%) | 219,156 |
3 Jan 2020 | USD | 3.09 | 3.09 | 2.96 | 3 | 3 | -0.063 (-2.07%) | 173,210 |
2 Jan 2020 | USD | 3.19 | 3.19 | 3.0305 | 3.0633 | 3.0633 | -0.067 (-2.13%) | 148,679 |
31 Dec 2019 | USD | 3.1 | 3.23 | 3.07 | 3.13 | 3.13 | +0.06 (+1.95%) | 148,422 |
30 Dec 2019 | USD | 3.0017 | 3.0932 | 2.975 | 3.07 | 3.07 | +0.105 (+3.55%) | 136,173 |
27 Dec 2019 | USD | 2.8743 | 3.05 | 2.8731 | 2.9648 | 2.9648 | -0.005 (-0.18%) | 109,218 |
26 Dec 2019 | USD | 2.88 | 3 | 2.86 | 2.97 | 2.97 | +0.14 (+4.95%) | 145,328 |
25 Dec 2019 | USD | 2.8299 | 2.8299 | 2.8299 | 2.8299 | 2.8299 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.82 | 2.8629 | 2.74 | 2.8299 | 2.8299 | +0.09 (+3.28%) | 135,764 |
23 Dec 2019 | USD | 2.59 | 2.74 | 2.58 | 2.74 | 2.74 | +0.14 (+5.38%) | 103,338 |