Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 3.97 | 4.01 | 3.75 | 3.94 | 3.94 | -0.05 (-1.25%) | 446,978 |
5 Feb 2020 | USD | 3.65 | 4.05 | 3.62 | 3.99 | 3.99 | +0.34 (+9.32%) | 692,191 |
4 Feb 2020 | USD | 3.59 | 3.69 | 3.51 | 3.65 | 3.65 | +0.01 (+0.27%) | 414,629 |
3 Feb 2020 | USD | 3.66 | 3.7099 | 3.54 | 3.64 | 3.64 | +0.04 (+1.11%) | 260,027 |
31 Jan 2020 | USD | 3.4 | 3.71 | 3.39 | 3.6 | 3.6 | +0.17 (+4.96%) | 752,343 |
30 Jan 2020 | USD | 3.53 | 3.63 | 3.3702 | 3.43 | 3.43 | -0.16 (-4.46%) | 497,811 |
29 Jan 2020 | USD | 3.43 | 3.59 | 3.35 | 3.59 | 3.59 | +0.21 (+6.21%) | 388,055 |
28 Jan 2020 | USD | 3.48 | 3.585 | 3.29 | 3.38 | 3.38 | -0.05 (-1.46%) | 423,669 |
27 Jan 2020 | USD | 3.46 | 3.52 | 3.28 | 3.43 | 3.43 | -0.12 (-3.38%) | 380,785 |
24 Jan 2020 | USD | 3.65 | 3.65 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 363,837 |
23 Jan 2020 | USD | 3.85 | 3.85 | 3.6237 | 3.65 | 3.65 | -0.21 (-5.44%) | 248,492 |
22 Jan 2020 | USD | 3.9 | 3.9 | 3.68 | 3.86 | 3.86 | +0.01 (+0.26%) | 538,841 |
21 Jan 2020 | USD | 4 | 4 | 3.77 | 3.85 | 3.85 | -0.11 (-2.78%) | 577,310 |
17 Jan 2020 | USD | 3.96 | 4.05 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 484,572 |
16 Jan 2020 | USD | 3.76 | 4.02 | 3.73 | 3.9 | 3.9 | +0.27 (+7.44%) | 668,249 |
15 Jan 2020 | USD | 3.63 | 3.78 | 3.54 | 3.63 | 3.63 | +0.03 (+0.83%) | 468,531 |
14 Jan 2020 | USD | 3.55 | 3.72 | 3.345 | 3.6 | 3.6 | +0.11 (+3.15%) | 540,770 |
13 Jan 2020 | USD | 3.87 | 3.91 | 3.46 | 3.49 | 3.49 | -0.36 (-9.35%) | 859,074 |
10 Jan 2020 | USD | 4.05 | 4.05 | 3.84 | 3.85 | 3.85 | -0.2 (-4.94%) | 480,602 |
9 Jan 2020 | USD | 4.11 | 4.23 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 361,707 |
8 Jan 2020 | USD | 4.12 | 4.17 | 3.99 | 4.03 | 4.03 | -0.09 (-2.18%) | 368,728 |
7 Jan 2020 | USD | 4.01 | 4.17 | 3.96 | 4.12 | 4.12 | +0.2 (+5.10%) | 510,105 |
6 Jan 2020 | USD | 3.89 | 4 | 3.68 | 3.92 | 3.92 | +0.04 (+1.03%) | 874,426 |
3 Jan 2020 | USD | 4.06 | 4.18 | 3.86 | 3.88 | 3.88 | -0.22 (-5.37%) | 843,006 |
2 Jan 2020 | USD | 4.22 | 4.3 | 4.01 | 4.1 | 4.1 | -0.05 (-1.20%) | 770,367 |
31 Dec 2019 | USD | 4.34 | 4.45 | 4.02 | 4.15 | 4.15 | -0.21 (-4.82%) | 1,265,870 |
30 Dec 2019 | USD | 4.65 | 4.68 | 4.32 | 4.36 | 4.36 | -0.25 (-5.42%) | 694,759 |
27 Dec 2019 | USD | 4.95 | 5.03 | 4.5 | 4.61 | 4.61 | -0.31 (-6.30%) | 1,062,498 |
26 Dec 2019 | USD | 5.09 | 5.24 | 4.86 | 4.92 | 4.92 | -0.14 (-2.77%) | 1,201,156 |
25 Dec 2019 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |