Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 2.43 | 2.43 | 1.99 | 2.13 | 2.13 | -0.11 (-4.91%) | 846,205 |
27 Mar 2020 | USD | 2.01 | 2.27 | 1.8656 | 2.24 | 2.24 | +0.15 (+7.18%) | 981,157 |
26 Mar 2020 | USD | 1.43 | 2.13 | 1.43 | 2.09 | 2.09 | +0.69 (+49.29%) | 1,674,854 |
25 Mar 2020 | USD | 1.31 | 1.5599 | 1.2999 | 1.4 | 1.4 | +0.07 (+5.26%) | 4,348,647 |
24 Mar 2020 | USD | 1.36 | 1.37 | 1.24 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,668,659 |
23 Mar 2020 | USD | 1.35 | 1.39 | 1.265 | 1.28 | 1.28 | -0.02 (-1.54%) | 702,987 |
20 Mar 2020 | USD | 1.31 | 1.44 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,327,999 |
19 Mar 2020 | USD | 1.26 | 1.47 | 1.255 | 1.31 | 1.31 | +0.02 (+1.55%) | 864,084 |
18 Mar 2020 | USD | 1.41 | 1.51 | 1.28 | 1.29 | 1.29 | -0.21 (-14%) | 1,220,392 |
17 Mar 2020 | USD | 1.47 | 1.68 | 1.3658 | 1.5 | 1.5 | +0.06 (+4.17%) | 1,370,845 |
16 Mar 2020 | USD | 1.5 | 1.805 | 1.42 | 1.44 | 1.44 | -0.56 (-28.00%) | 666,297 |
13 Mar 2020 | USD | 1.97 | 2.13 | 1.89 | 2 | 2 | +0.11 (+5.82%) | 899,605 |
12 Mar 2020 | USD | 1.98 | 2.12 | 1.88 | 1.89 | 1.89 | -0.28 (-12.90%) | 761,775 |
11 Mar 2020 | USD | 2.28 | 2.37 | 2.15 | 2.17 | 2.17 | -0.2 (-8.44%) | 739,162 |
10 Mar 2020 | USD | 2.51 | 2.54 | 2.29 | 2.37 | 2.37 | -0.03 (-1.25%) | 713,037 |
9 Mar 2020 | USD | 2.62 | 2.62 | 2.37 | 2.4 | 2.4 | -0.29 (-10.78%) | 608,749 |
6 Mar 2020 | USD | 2.78 | 2.98 | 2.68 | 2.69 | 2.69 | -0.21 (-7.24%) | 747,903 |
5 Mar 2020 | USD | 3.14 | 3.265 | 2.87 | 2.9 | 2.9 | -0.28 (-8.81%) | 716,226 |
4 Mar 2020 | USD | 3.2 | 3.28 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 433,119 |
3 Mar 2020 | USD | 3.18 | 3.28 | 3.065 | 3.16 | 3.16 | -0.02 (-0.63%) | 723,994 |
2 Mar 2020 | USD | 3.36 | 3.38 | 3.12 | 3.18 | 3.18 | -0.13 (-3.93%) | 813,007 |
28 Feb 2020 | USD | 3.37 | 3.55 | 3.26 | 3.31 | 3.31 | -0.13 (-3.78%) | 1,956,208 |
27 Feb 2020 | USD | 3.25 | 3.61 | 3.18 | 3.44 | 3.44 | +0.14 (+4.24%) | 2,627,377 |
26 Feb 2020 | USD | 3.51 | 3.62 | 3.27 | 3.3 | 3.3 | -0.21 (-5.98%) | 1,888,490 |
25 Feb 2020 | USD | 3.85 | 3.86 | 3.47 | 3.51 | 3.51 | -0.27 (-7.14%) | 756,965 |
24 Feb 2020 | USD | 3.74 | 3.91 | 3.71 | 3.78 | 3.78 | -0.13 (-3.32%) | 702,068 |
21 Feb 2020 | USD | 4.09 | 4.1 | 3.87 | 3.91 | 3.91 | -0.2 (-4.87%) | 630,853 |
20 Feb 2020 | USD | 3.95 | 4.13 | 3.95 | 4.11 | 4.11 | +0.13 (+3.27%) | 524,548 |
19 Feb 2020 | USD | 3.97 | 4.055 | 3.9245 | 3.98 | 3.98 | +0.05 (+1.27%) | 559,986 |
18 Feb 2020 | USD | 3.93 | 4 | 3.86 | 3.93 | 3.93 | -0.02 (-0.51%) | 487,714 |