Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 3.08 | 3.39 | 3 | 3.09 | 3.09 | +0.24 (+8.42%) | 220,548 |
24 Mar 2020 | USD | 2.57 | 2.88 | 2.57 | 2.85 | 2.85 | +0.29 (+11.33%) | 255,485 |
23 Mar 2020 | USD | 2.62 | 2.8185 | 2.4 | 2.56 | 2.56 | 0.0 (0.0%) | 216,210 |
20 Mar 2020 | USD | 2.66 | 2.74 | 2.5 | 2.56 | 2.56 | +0.02 (+0.78%) | 171,012 |
19 Mar 2020 | USD | 2.49 | 2.7999 | 2.4 | 2.5401 | 2.5401 | +0.071 (+2.88%) | 185,196 |
18 Mar 2020 | USD | 2.85 | 2.85 | 2.385 | 2.469 | 2.469 | -0.401 (-13.97%) | 645,050 |
17 Mar 2020 | USD | 3 | 3.04 | 2.84 | 2.87 | 2.87 | -0.13 (-4.33%) | 272,577 |
16 Mar 2020 | USD | 3.06 | 3.21 | 2.97 | 3 | 3 | -0.25 (-7.69%) | 370,350 |
13 Mar 2020 | USD | 3.3 | 3.44 | 3.1 | 3.25 | 3.25 | +0.13 (+4.17%) | 291,949 |
12 Mar 2020 | USD | 3.34 | 3.4001 | 3.1 | 3.12 | 3.12 | -0.35 (-10.09%) | 328,009 |
11 Mar 2020 | USD | 3.5 | 3.71 | 3.43 | 3.47 | 3.47 | -0.09 (-2.53%) | 305,161 |
10 Mar 2020 | USD | 3.41 | 3.56 | 3.37 | 3.56 | 3.56 | +0.22 (+6.59%) | 310,322 |
9 Mar 2020 | USD | 3.35 | 3.47 | 3.28 | 3.34 | 3.34 | -0.44 (-11.64%) | 430,237 |
6 Mar 2020 | USD | 3.82 | 3.82 | 3.7214 | 3.78 | 3.78 | -0.08 (-2.07%) | 246,758 |
5 Mar 2020 | USD | 3.85 | 3.87 | 3.8022 | 3.86 | 3.86 | +0.01 (+0.26%) | 232,862 |
4 Mar 2020 | USD | 3.92 | 3.92 | 3.8073 | 3.85 | 3.85 | -0.03 (-0.77%) | 196,938 |
3 Mar 2020 | USD | 3.93 | 3.95 | 3.779 | 3.88 | 3.88 | 0.0 (0.0%) | 150,292 |
2 Mar 2020 | USD | 3.78 | 3.9099 | 3.7001 | 3.88 | 3.88 | +0.14 (+3.74%) | 181,430 |
28 Feb 2020 | USD | 3.47 | 3.75 | 3.46 | 3.74 | 3.74 | +0.19 (+5.35%) | 364,327 |
27 Feb 2020 | USD | 3.56 | 3.6369 | 3.44 | 3.55 | 3.55 | -0.04 (-1.11%) | 278,428 |
26 Feb 2020 | USD | 3.64 | 3.76 | 3.59 | 3.59 | 3.59 | -0.1 (-2.71%) | 278,262 |
25 Feb 2020 | USD | 3.88 | 3.905 | 3.65 | 3.69 | 3.69 | -0.16 (-4.16%) | 452,622 |
24 Feb 2020 | USD | 3.97 | 3.97 | 3.82 | 3.85 | 3.85 | -0.17 (-4.23%) | 263,680 |
21 Feb 2020 | USD | 3.86 | 4.02 | 3.81 | 4.02 | 4.02 | +0.18 (+4.69%) | 351,216 |
20 Feb 2020 | USD | 3.81 | 3.87 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 126,565 |
19 Feb 2020 | USD | 3.8 | 3.8188 | 3.7869 | 3.81 | 3.81 | +0.03 (+0.79%) | 129,580 |
18 Feb 2020 | USD | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | -0.08 (-2.07%) | 178,867 |
14 Feb 2020 | USD | 3.9 | 3.9 | 3.8161 | 3.86 | 3.86 | -0.01 (-0.26%) | 185,347 |
13 Feb 2020 | USD | 3.71 | 3.87 | 3.7037 | 3.87 | 3.87 | +0.13 (+3.48%) | 134,881 |
12 Feb 2020 | USD | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 157,761 |