Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | USD | 2.76 | 2.8 | 2.66 | 2.68 | 26.8 | -0.01 (-0.37%) | 38,612 |
18 Feb 2020 | USD | 2.64 | 2.72 | 2.52 | 2.69 | 26.9 | +0.1 (+3.86%) | 73,888 |
14 Feb 2020 | USD | 2.5 | 2.62 | 2.495 | 2.59 | 25.9 | +0.08 (+3.19%) | 362,838 |
13 Feb 2020 | USD | 2.62 | 2.69 | 2.4568 | 2.51 | 25.1 | -0.15 (-5.64%) | 267,217 |
12 Feb 2020 | USD | 2.85 | 2.88 | 2.6301 | 2.66 | 26.6 | -0.12 (-4.32%) | 67,970 |
11 Feb 2020 | USD | 2.62 | 2.85 | 2.58 | 2.78 | 27.8 | +0.17 (+6.51%) | 88,621 |
10 Feb 2020 | USD | 2.61 | 2.61 | 2.56 | 2.61 | 26.1 | -0.01 (-0.38%) | 66,486 |
7 Feb 2020 | USD | 2.59 | 2.62 | 2.515 | 2.62 | 26.2 | +0.01 (+0.38%) | 71,195 |
6 Feb 2020 | USD | 2.62 | 2.62 | 2.5 | 2.61 | 26.1 | +0.01 (+0.38%) | 35,680 |
5 Feb 2020 | USD | 2.62 | 2.62 | 2.49 | 2.6 | 26 | 0.0 (0.0%) | 82,495 |
4 Feb 2020 | USD | 2.67 | 2.7 | 2.5899 | 2.6 | 26 | +0.01 (+0.39%) | 28,692 |
3 Feb 2020 | USD | 2.58 | 2.68 | 2.52 | 2.59 | 25.9 | -0.01 (-0.38%) | 32,562 |
31 Jan 2020 | USD | 2.68 | 2.7299 | 2.46 | 2.6 | 26 | 0.0 (0.0%) | 128,259 |
30 Jan 2020 | USD | 2.61 | 2.68 | 2.42 | 2.6 | 26 | -0.11 (-4.06%) | 116,007 |
29 Jan 2020 | USD | 2.49 | 2.74 | 2.45 | 2.71 | 27.1 | +0.25 (+10.16%) | 152,057 |
28 Jan 2020 | USD | 2.36 | 2.49 | 2.31 | 2.46 | 24.6 | +0.1 (+4.24%) | 131,856 |
27 Jan 2020 | USD | 2.6 | 2.62 | 2.36 | 2.36 | 23.6 | -0.34 (-12.59%) | 66,372 |
24 Jan 2020 | USD | 2.98 | 3.03 | 2.65 | 2.7 | 27 | -0.28 (-9.40%) | 231,847 |
23 Jan 2020 | USD | 3.22 | 3.22 | 2.98 | 2.98 | 29.8 | -0.27 (-8.31%) | 238,022 |
22 Jan 2020 | USD | 3.29 | 3.31 | 3.12 | 3.25 | 32.5 | -0.03 (-0.91%) | 103,364 |
21 Jan 2020 | USD | 3.4 | 3.4 | 3.25 | 3.28 | 32.8 | -0.21 (-6.02%) | 131,162 |
17 Jan 2020 | USD | 3.49 | 3.56 | 3.43 | 3.49 | 34.9 | -0.03 (-0.85%) | 105,384 |
16 Jan 2020 | USD | 3.45 | 3.56 | 3.4331 | 3.52 | 35.2 | +0.12 (+3.53%) | 251,194 |
15 Jan 2020 | USD | 3.26 | 3.48 | 3.26 | 3.4 | 34 | +0.16 (+4.94%) | 215,971 |
14 Jan 2020 | USD | 3.11 | 3.36 | 3.08 | 3.24 | 32.4 | +0.17 (+5.54%) | 282,702 |
13 Jan 2020 | USD | 2.95 | 3.1219 | 2.9262 | 3.07 | 30.7 | +0.14 (+4.78%) | 83,390 |
10 Jan 2020 | USD | 2.93 | 2.99 | 2.895 | 2.93 | 29.3 | +0.01 (+0.34%) | 30,345 |
9 Jan 2020 | USD | 2.75 | 2.99 | 2.75 | 2.92 | 29.2 | +0.18 (+6.57%) | 260,347 |
8 Jan 2020 | USD | 2.97 | 2.97 | 2.74 | 2.74 | 27.4 | -0.23 (-7.74%) | 136,040 |
7 Jan 2020 | USD | 2.96 | 3.18 | 2.92 | 2.97 | 29.7 | -0.02 (-0.67%) | 237,111 |