Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | USD | 2.05 | 2.16 | 1.8 | 2.1 | 2.1 | +0.05 (+2.44%) | 260,141 |
27 Feb 2020 | USD | 2.3 | 2.31 | 1.8 | 2.05 | 2.05 | -0.38 (-15.64%) | 225,134 |
26 Feb 2020 | USD | 2.33 | 2.55 | 2.295 | 2.43 | 2.43 | +0.14 (+6.11%) | 140,582 |
25 Feb 2020 | USD | 2.44 | 2.55 | 2.21 | 2.29 | 2.29 | -0.11 (-4.58%) | 273,019 |
24 Feb 2020 | USD | 2.57 | 2.61 | 1.96 | 2.4 | 2.4 | -0.21 (-8.05%) | 438,410 |
21 Feb 2020 | USD | 2.51 | 2.62 | 2.5 | 2.61 | 2.61 | +0.11 (+4.40%) | 181,444 |
20 Feb 2020 | USD | 2.3 | 2.54 | 2.26 | 2.5 | 2.5 | +0.15 (+6.38%) | 214,901 |
19 Feb 2020 | USD | 2.12 | 2.35 | 2.12 | 2.35 | 2.35 | +0.225 (+10.59%) | 159,158 |
18 Feb 2020 | USD | 2.15 | 2.21 | 2.08 | 2.125 | 2.125 | -0.045 (-2.07%) | 122,863 |
14 Feb 2020 | USD | 2.1 | 2.25 | 2.03 | 2.17 | 2.17 | +0.02 (+0.93%) | 542,315 |
13 Feb 2020 | USD | 2.05 | 2.174 | 1.93 | 2.15 | 2.15 | +0.1 (+4.88%) | 75,760 |
12 Feb 2020 | USD | 1.9 | 2.05 | 1.9 | 2.05 | 2.05 | +0.15 (+7.89%) | 163,353 |
11 Feb 2020 | USD | 1.96 | 2 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 32,071 |
10 Feb 2020 | USD | 1.93 | 2 | 1.9199 | 1.95 | 1.95 | +0.05 (+2.63%) | 133,605 |
7 Feb 2020 | USD | 1.85 | 1.9 | 1.8 | 1.9 | 1.9 | +0.061 (+3.33%) | 73,313 |
6 Feb 2020 | USD | 1.7 | 1.88 | 1.7 | 1.8388 | 1.8388 | -0.001 (-0.07%) | 97,745 |
5 Feb 2020 | USD | 1.98 | 1.98 | 1.74 | 1.84 | 1.84 | -0.09 (-4.66%) | 62,124 |
4 Feb 2020 | USD | 1.88 | 1.97 | 1.75 | 1.93 | 1.93 | +0.11 (+6.04%) | 109,103 |
3 Feb 2020 | USD | 1.8 | 1.82 | 1.7 | 1.82 | 1.82 | +0.04 (+2.25%) | 47,561 |
31 Jan 2020 | USD | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +0.1 (+5.95%) | 86,927 |
30 Jan 2020 | USD | 1.6 | 1.68 | 1.48 | 1.68 | 1.68 | +0.05 (+3.07%) | 58,764 |
29 Jan 2020 | USD | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | +0.07 (+4.49%) | 369,354 |
28 Jan 2020 | USD | 1.48 | 1.64 | 1.45 | 1.56 | 1.56 | +0.105 (+7.22%) | 245,361 |
27 Jan 2020 | USD | 1.465 | 1.51 | 1.43 | 1.455 | 1.455 | -0.035 (-2.35%) | 24,550 |
24 Jan 2020 | USD | 1.4 | 1.5 | 1.36 | 1.49 | 1.49 | +0.04 (+2.76%) | 60,484 |
23 Jan 2020 | USD | 1.48 | 1.5 | 1.35 | 1.45 | 1.45 | -0.03 (-2.03%) | 27,791 |
22 Jan 2020 | USD | 1.43 | 1.5 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 62,642 |
21 Jan 2020 | USD | 1.4 | 1.45 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 72,183 |
17 Jan 2020 | USD | 1.3 | 1.41 | 1.28 | 1.4 | 1.4 | +0.07 (+5.26%) | 155,004 |
16 Jan 2020 | USD | 1.4 | 1.45 | 1.3 | 1.33 | 1.33 | -0.07 (-5%) | 87,206 |