Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 4.04 | 4.1 | 3.93 | 3.95 | 3.95 | -0.09 (-2.23%) | 575,016 |
13 Feb 2020 | USD | 3.92 | 4.06 | 3.885 | 4.04 | 4.04 | +0.085 (+2.15%) | 496,881 |
12 Feb 2020 | USD | 3.93 | 4.12 | 3.905 | 3.955 | 3.955 | +0.115 (+2.99%) | 947,532 |
11 Feb 2020 | USD | 3.83 | 3.9459 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 959,094 |
10 Feb 2020 | USD | 3.8 | 3.89 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 333,434 |
7 Feb 2020 | USD | 3.94 | 4 | 3.81 | 3.82 | 3.82 | -0.15 (-3.78%) | 337,080 |
6 Feb 2020 | USD | 3.86 | 3.985 | 3.8516 | 3.97 | 3.97 | +0.11 (+2.85%) | 384,766 |
5 Feb 2020 | USD | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | +0.14 (+3.76%) | 682,841 |
4 Feb 2020 | USD | 3.66 | 3.88 | 3.59 | 3.72 | 3.72 | +0.08 (+2.20%) | 900,478 |
3 Feb 2020 | USD | 3.64 | 3.7 | 3.53 | 3.64 | 3.64 | +0.05 (+1.39%) | 656,339 |
31 Jan 2020 | USD | 3.89 | 3.89 | 3.55 | 3.59 | 3.59 | -0.28 (-7.24%) | 1,075,458 |
30 Jan 2020 | USD | 4.06 | 4.115 | 3.85 | 3.87 | 3.87 | -0.24 (-5.84%) | 656,561 |
29 Jan 2020 | USD | 4.12 | 4.13 | 4.03 | 4.11 | 4.11 | +0.01 (+0.24%) | 428,427 |
28 Jan 2020 | USD | 3.93 | 4.14 | 3.9 | 4.1 | 4.1 | +0.19 (+4.86%) | 528,671 |
27 Jan 2020 | USD | 3.78 | 3.94 | 3.76 | 3.91 | 3.91 | +0.03 (+0.77%) | 546,257 |
24 Jan 2020 | USD | 4.02 | 4.04 | 3.85 | 3.88 | 3.88 | -0.135 (-3.36%) | 469,158 |
23 Jan 2020 | USD | 3.99 | 4.02 | 3.91 | 4.015 | 4.015 | +0.005 (+0.12%) | 869,607 |
22 Jan 2020 | USD | 4.1 | 4.14 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 376,797 |
21 Jan 2020 | USD | 4.09 | 4.1 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 481,167 |
17 Jan 2020 | USD | 4.29 | 4.2927 | 4.08 | 4.1 | 4.1 | -0.16 (-3.76%) | 436,140 |
16 Jan 2020 | USD | 4.12 | 4.305 | 4.12 | 4.26 | 4.26 | +0.17 (+4.16%) | 480,424 |
15 Jan 2020 | USD | 4.09 | 4.16 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 324,753 |
14 Jan 2020 | USD | 4.14 | 4.2 | 4.08 | 4.09 | 4.09 | -0.09 (-2.15%) | 351,884 |
13 Jan 2020 | USD | 4.24 | 4.24 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 304,921 |
10 Jan 2020 | USD | 4.18 | 4.25 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 323,551 |
9 Jan 2020 | USD | 4.12 | 4.19 | 4.0275 | 4.18 | 4.18 | +0.06 (+1.46%) | 925,452 |
8 Jan 2020 | USD | 3.94 | 4.14 | 3.81 | 4.12 | 4.12 | +0.16 (+4.04%) | 1,475,301 |
7 Jan 2020 | USD | 3.99 | 4.05 | 3.86 | 3.96 | 3.96 | -0.03 (-0.75%) | 346,605 |
6 Jan 2020 | USD | 3.94 | 4.02 | 3.91 | 3.99 | 3.99 | +0.02 (+0.50%) | 348,894 |
3 Jan 2020 | USD | 4.07 | 4.09 | 3.9385 | 3.97 | 3.97 | -0.12 (-2.93%) | 548,897 |