Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 140,326 |
10 Feb 2020 | USD | 3.87 | 3.87 | 3.66 | 3.76 | 3.76 | -0.06 (-1.57%) | 232,636 |
7 Feb 2020 | USD | 3.8 | 3.82 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 110,838 |
6 Feb 2020 | USD | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 85,665 |
5 Feb 2020 | USD | 3.74 | 3.9 | 3.74 | 3.87 | 3.87 | +0.13 (+3.48%) | 181,615 |
4 Feb 2020 | USD | 3.8 | 3.8185 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 122,163 |
3 Feb 2020 | USD | 3.83 | 3.83 | 3.7 | 3.79 | 3.79 | -0.02 (-0.52%) | 163,494 |
31 Jan 2020 | USD | 3.9 | 3.905 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 212,498 |
30 Jan 2020 | USD | 3.83 | 3.9074 | 3.775 | 3.81 | 3.81 | -0.02 (-0.52%) | 164,219 |
29 Jan 2020 | USD | 3.88 | 3.9 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 76,197 |
28 Jan 2020 | USD | 3.87 | 3.94 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 183,853 |
27 Jan 2020 | USD | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -0.1 (-2.52%) | 232,512 |
24 Jan 2020 | USD | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 93,011 |
23 Jan 2020 | USD | 4 | 4.055 | 3.91 | 4.01 | 4.01 | +0.01 (+0.25%) | 288,796 |
22 Jan 2020 | USD | 4.12 | 4.12 | 4 | 4 | 4 | -0.1 (-2.44%) | 83,881 |
21 Jan 2020 | USD | 4.06 | 4.14 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 176,616 |
17 Jan 2020 | USD | 4.12 | 4.1497 | 4.02 | 4.06 | 4.06 | -0.11 (-2.64%) | 234,290 |
16 Jan 2020 | USD | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 151,617 |
15 Jan 2020 | USD | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 202,505 |
14 Jan 2020 | USD | 4.04 | 4.13 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 113,839 |
13 Jan 2020 | USD | 4.04 | 4.13 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 284,827 |
10 Jan 2020 | USD | 4.02 | 4.044 | 3.92 | 4.02 | 4.02 | +0.02 (+0.50%) | 229,945 |
9 Jan 2020 | USD | 3.97 | 4.05 | 3.905 | 4 | 4 | -0.03 (-0.74%) | 203,869 |
8 Jan 2020 | USD | 4.1 | 4.13 | 3.92 | 4.03 | 4.03 | -0.04 (-0.98%) | 166,157 |
7 Jan 2020 | USD | 4.24 | 4.24 | 4.02 | 4.07 | 4.07 | -0.11 (-2.63%) | 161,122 |
6 Jan 2020 | USD | 4.12 | 4.24 | 4.095 | 4.18 | 4.18 | +0.16 (+3.98%) | 356,568 |
3 Jan 2020 | USD | 3.95 | 4.08 | 3.935 | 4.02 | 4.02 | +0.11 (+2.81%) | 245,058 |
2 Jan 2020 | USD | 3.9 | 3.98 | 3.82 | 3.91 | 3.91 | +0.05 (+1.30%) | 160,559 |
31 Dec 2019 | USD | 3.95 | 3.98 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 1,506,659 |
30 Dec 2019 | USD | 4.01 | 4.07 | 3.93 | 3.95 | 3.95 | -0.12 (-2.95%) | 354,086 |