Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.99 | 2.13 | 1.9 | 2.02 | 2.02 | -0.05 (-2.42%) | 597,206 |
17 Mar 2020 | USD | 1.92 | 2.1 | 1.9 | 2.07 | 2.07 | +0.2 (+10.70%) | 638,253 |
16 Mar 2020 | USD | 1.65 | 1.91 | 1.63 | 1.87 | 1.87 | -0.18 (-8.78%) | 509,608 |
13 Mar 2020 | USD | 2.25 | 2.45 | 1.97 | 2.05 | 2.05 | -0.01 (-0.49%) | 673,512 |
12 Mar 2020 | USD | 2.35 | 2.38 | 1.97 | 2.06 | 2.06 | -0.51 (-19.84%) | 734,853 |
11 Mar 2020 | USD | 3.01 | 3.02 | 2.49 | 2.57 | 2.57 | -0.41 (-13.76%) | 643,334 |
10 Mar 2020 | USD | 3.22 | 3.225 | 2.8601 | 2.98 | 2.98 | 0.0 (0.0%) | 381,034 |
9 Mar 2020 | USD | 3.18 | 3.32 | 2.955 | 2.98 | 2.98 | -0.45 (-13.12%) | 799,000 |
6 Mar 2020 | USD | 2.99 | 3.68 | 2.9153 | 3.43 | 3.43 | +0.61 (+21.63%) | 1,817,779 |
5 Mar 2020 | USD | 3.12 | 3.3 | 2.8 | 2.82 | 2.82 | -0.35 (-11.04%) | 1,404,764 |
4 Mar 2020 | USD | 3.15 | 3.19 | 3.0509 | 3.17 | 3.17 | +0.08 (+2.59%) | 364,378 |
3 Mar 2020 | USD | 3.11 | 3.22 | 3 | 3.09 | 3.09 | +0.02 (+0.65%) | 284,394 |
2 Mar 2020 | USD | 3.08 | 3.11 | 2.96 | 3.07 | 3.07 | +0.04 (+1.32%) | 736,904 |
28 Feb 2020 | USD | 2.95 | 3.182 | 2.94 | 3.03 | 3.03 | -0.03 (-0.98%) | 535,279 |
27 Feb 2020 | USD | 3.15 | 3.22 | 3 | 3.06 | 3.06 | -0.16 (-4.97%) | 1,140,047 |
26 Feb 2020 | USD | 3.16 | 3.35 | 3.11 | 3.22 | 3.22 | +0.13 (+4.21%) | 518,785 |
25 Feb 2020 | USD | 3.36 | 3.38 | 3.06 | 3.09 | 3.09 | -0.25 (-7.49%) | 606,863 |
24 Feb 2020 | USD | 3.3 | 3.4 | 3.23 | 3.34 | 3.34 | -0.1 (-2.91%) | 561,556 |
21 Feb 2020 | USD | 3.42 | 3.48 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 220,353 |
20 Feb 2020 | USD | 3.44 | 3.49 | 3.37 | 3.43 | 3.43 | -0.02 (-0.58%) | 351,925 |
19 Feb 2020 | USD | 3.56 | 3.56 | 3.38 | 3.45 | 3.45 | -0.05 (-1.43%) | 306,715 |
18 Feb 2020 | USD | 3.49 | 3.5275 | 3.37 | 3.5 | 3.5 | +0.02 (+0.57%) | 393,686 |
14 Feb 2020 | USD | 3.45 | 3.53 | 3.37 | 3.48 | 3.48 | +0.06 (+1.75%) | 365,975 |
13 Feb 2020 | USD | 3.52 | 3.57 | 3.41 | 3.42 | 3.42 | -0.14 (-3.93%) | 416,271 |
12 Feb 2020 | USD | 3.59 | 3.63 | 3.48 | 3.56 | 3.56 | +0.01 (+0.28%) | 478,820 |
11 Feb 2020 | USD | 3.6 | 3.61 | 3.47 | 3.55 | 3.55 | -0.06 (-1.66%) | 468,975 |
10 Feb 2020 | USD | 3.66 | 3.7 | 3.55 | 3.61 | 3.61 | -0.03 (-0.82%) | 556,546 |
7 Feb 2020 | USD | 3.83 | 3.85 | 3.55 | 3.64 | 3.64 | -0.14 (-3.70%) | 810,561 |
6 Feb 2020 | USD | 3.95 | 3.95 | 3.66 | 3.78 | 3.78 | -0.15 (-3.82%) | 596,441 |
5 Feb 2020 | USD | 3.78 | 4.05 | 3.7 | 3.93 | 3.93 | +0.35 (+9.78%) | 1,531,708 |