Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 2.99 | 3.08 | 2.83 | 3 | 3 | +0.1 (+3.45%) | 127,073 |
24 Mar 2020 | USD | 2.98 | 3.04 | 2.8777 | 2.9 | 2.9 | -0.01 (-0.34%) | 51,432 |
23 Mar 2020 | USD | 3.03 | 3.06 | 2.849 | 2.91 | 2.91 | -0.11 (-3.64%) | 61,209 |
20 Mar 2020 | USD | 2.95 | 3.26 | 2.91 | 3.02 | 3.02 | +0.11 (+3.78%) | 164,462 |
19 Mar 2020 | USD | 2.82 | 3 | 2.82 | 2.91 | 2.91 | +0.31 (+11.92%) | 171,351 |
18 Mar 2020 | USD | 2.81 | 2.9099 | 2.51 | 2.6 | 2.6 | -0.23 (-8.13%) | 131,330 |
17 Mar 2020 | USD | 2.81 | 2.95 | 2.81 | 2.83 | 2.83 | +0.06 (+2.17%) | 114,269 |
16 Mar 2020 | USD | 2.9 | 3.03 | 2.75 | 2.77 | 2.77 | -0.29 (-9.48%) | 221,791 |
13 Mar 2020 | USD | 3.15 | 3.27 | 3 | 3.06 | 3.06 | -0.07 (-2.24%) | 248,192 |
12 Mar 2020 | USD | 3.11 | 3.25 | 3 | 3.13 | 3.13 | -0.18 (-5.44%) | 139,029 |
11 Mar 2020 | USD | 3.45 | 3.4595 | 3.3 | 3.31 | 3.31 | -0.3 (-8.31%) | 153,286 |
10 Mar 2020 | USD | 3.55 | 3.82 | 3.42 | 3.61 | 3.61 | +0.11 (+3.14%) | 106,587 |
9 Mar 2020 | USD | 3.5 | 3.6399 | 3.32 | 3.5 | 3.5 | -0.39 (-10.03%) | 206,915 |
6 Mar 2020 | USD | 3.76 | 3.94 | 3.76 | 3.89 | 3.89 | -0.02 (-0.51%) | 90,988 |
5 Mar 2020 | USD | 3.97 | 4 | 3.86 | 3.91 | 3.91 | -0.06 (-1.51%) | 73,783 |
4 Mar 2020 | USD | 4.01 | 4.06 | 3.9 | 3.97 | 3.97 | -0.01 (-0.25%) | 123,397 |
3 Mar 2020 | USD | 4.01 | 4.11 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 134,073 |
2 Mar 2020 | USD | 4.15 | 4.19 | 4 | 4.04 | 4.04 | -0.04 (-0.98%) | 141,544 |
28 Feb 2020 | USD | 3.96 | 4.15 | 3.92 | 4.08 | 4.08 | +0.13 (+3.29%) | 326,166 |
27 Feb 2020 | USD | 3.99 | 4.05 | 3.82 | 3.95 | 3.95 | -0.75 (-15.96%) | 728,476 |
26 Feb 2020 | USD | 5.25 | 5.26 | 4.55 | 4.7 | 4.7 | -0.17 (-3.49%) | 504,289 |
25 Feb 2020 | USD | 4.99 | 5.03 | 4.76 | 4.87 | 4.87 | -0.14 (-2.79%) | 48,485 |
24 Feb 2020 | USD | 4.66 | 5.05 | 4.66 | 5.01 | 5.01 | +0.09 (+1.83%) | 165,419 |
21 Feb 2020 | USD | 4.89 | 5.02 | 4.44 | 4.92 | 4.92 | -0.03 (-0.61%) | 159,578 |
20 Feb 2020 | USD | 4.89 | 5.13 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 92,496 |
19 Feb 2020 | USD | 4.79 | 4.98 | 4.7392 | 4.96 | 4.96 | +0.09 (+1.85%) | 59,042 |
18 Feb 2020 | USD | 4.95 | 4.95 | 4.74 | 4.87 | 4.87 | +0.02 (+0.41%) | 66,802 |
14 Feb 2020 | USD | 4.81 | 4.96 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 35,608 |
13 Feb 2020 | USD | 4.68 | 4.93 | 4.68 | 4.85 | 4.85 | +0.09 (+1.89%) | 79,597 |
12 Feb 2020 | USD | 4.9 | 5.02 | 4.72 | 4.76 | 4.76 | -0.1 (-2.06%) | 189,442 |