Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 3.8 | 4.19 | 3.6 | 4.19 | 4.19 | +0.19 (+4.75%) | 9,050 |
3 Feb 2020 | USD | 4 | 4 | 4 | 4 | 4 | -0.25 (-5.88%) | 140 |
31 Jan 2020 | USD | 4.07 | 4.25 | 4.07 | 4.25 | 4.25 | +0.19 (+4.68%) | 13,349 |
30 Jan 2020 | USD | 3.9 | 4.06 | 3.9 | 4.06 | 4.06 | +0.21 (+5.45%) | 2,500 |
29 Jan 2020 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 3.75 | 3.9 | 3.65 | 3.85 | 3.85 | -0.4 (-9.41%) | 9,600 |
27 Jan 2020 | USD | 3.95 | 4.25 | 3.75 | 4.25 | 4.25 | +0.2 (+4.94%) | 5,600 |
24 Jan 2020 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 3.95 | 4.15 | 3.8903 | 4.05 | 4.05 | +0.1 (+2.53%) | 118,339 |
22 Jan 2020 | USD | 4.19 | 4.19 | 3.8975 | 3.95 | 3.95 | +0.04 (+1.02%) | 15,714 |
21 Jan 2020 | USD | 4 | 4.005 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,799 |
17 Jan 2020 | USD | 3.88 | 4 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 7,374 |
16 Jan 2020 | USD | 3.95 | 4.05 | 3.88 | 3.9 | 3.9 | +0.05 (+1.30%) | 16,447 |
15 Jan 2020 | USD | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | +0.15 (+4.05%) | 2,100 |
14 Jan 2020 | USD | 3.57 | 3.7 | 3.57 | 3.7 | 3.7 | -0.05 (-1.33%) | 20,646 |
13 Jan 2020 | USD | 3.563 | 3.75 | 3.563 | 3.75 | 3.75 | -0.45 (-10.71%) | 34,947 |
10 Jan 2020 | USD | 3.85 | 4.2 | 3.75 | 4.2 | 4.2 | +0.341 (+8.84%) | 3,304 |
9 Jan 2020 | USD | 3.95 | 3.95 | 3.859 | 3.859 | 3.859 | +0.009 (+0.23%) | 4,737 |
8 Jan 2020 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 200 |
7 Jan 2020 | USD | 4 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 9,577 |
6 Jan 2020 | USD | 4 | 4.0943 | 4 | 4 | 4 | -0.15 (-3.61%) | 1,370 |
3 Jan 2020 | USD | 4.16 | 4.16 | 4.085 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,356 |
2 Jan 2020 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,120 |
31 Dec 2019 | USD | 4.15 | 4.2 | 3.9 | 4.2 | 4.2 | +0.15 (+3.70%) | 29,972 |
30 Dec 2019 | USD | 4.221 | 4.23 | 3.15 | 4.05 | 4.05 | +0.05 (+1.25%) | 14,653 |
27 Dec 2019 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 4 | 4.05 | 3.88 | 4 | 4 | 0.0 (0.0%) | 11,500 |
25 Dec 2019 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.16 | 4.05 | 3.16 | 4 | 4 | 0.0 (0.0%) | 800 |
23 Dec 2019 | USD | 4 | 4 | 4 | 4 | 4 | +0.2 (+5.26%) | 1,500 |