Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.34 | 1.41 | 1.185 | 1.23 | 1.23 | -0.29 (-19.08%) | 2,204,809 |
17 Mar 2020 | USD | 1.47 | 1.54 | 1.355 | 1.52 | 1.52 | +0.13 (+9.35%) | 4,485,904 |
16 Mar 2020 | USD | 1.39 | 1.5049 | 1.315 | 1.39 | 1.39 | -0.2 (-12.58%) | 2,849,521 |
13 Mar 2020 | USD | 1.59 | 1.6 | 1.36 | 1.59 | 1.59 | +0.25 (+18.66%) | 4,659,845 |
12 Mar 2020 | USD | 1.3 | 1.42 | 1.14 | 1.34 | 1.34 | -0.29 (-17.79%) | 4,473,510 |
11 Mar 2020 | USD | 1.89 | 1.94 | 1.55 | 1.63 | 1.63 | -0.3 (-15.54%) | 6,349,444 |
10 Mar 2020 | USD | 1.87 | 1.93 | 1.72 | 1.93 | 1.93 | +0.17 (+9.66%) | 6,381,692 |
9 Mar 2020 | USD | 1.99 | 2.13 | 1.615 | 1.76 | 1.76 | -0.58 (-24.79%) | 6,740,959 |
6 Mar 2020 | USD | 2.39 | 2.43 | 2.31 | 2.34 | 2.34 | -0.21 (-8.24%) | 3,493,516 |
5 Mar 2020 | USD | 2.61 | 2.645 | 2.47 | 2.55 | 2.55 | -0.09 (-3.41%) | 3,992,300 |
4 Mar 2020 | USD | 2.69 | 2.7 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 4,469,328 |
3 Mar 2020 | USD | 2.71 | 2.815 | 2.57 | 2.61 | 2.61 | -0.1 (-3.69%) | 8,966,022 |
2 Mar 2020 | USD | 2.56 | 2.72 | 2.505 | 2.71 | 2.71 | +0.25 (+10.16%) | 7,258,443 |
28 Feb 2020 | USD | 2.39 | 2.47 | 2.335 | 2.46 | 2.46 | -0.05 (-1.99%) | 8,270,914 |
27 Feb 2020 | USD | 2.5 | 2.61 | 2.46 | 2.51 | 2.51 | -0.07 (-2.71%) | 8,099,357 |
26 Feb 2020 | USD | 2.69 | 2.73 | 2.56 | 2.58 | 2.58 | -0.11 (-4.09%) | 9,912,287 |
25 Feb 2020 | USD | 2.8 | 2.81 | 2.565 | 2.69 | 2.69 | -0.09 (-3.24%) | 3,950,858 |
24 Feb 2020 | USD | 2.78 | 2.79 | 2.72 | 2.78 | 2.78 | -0.16 (-5.44%) | 1,777,270 |
21 Feb 2020 | USD | 2.88 | 2.955 | 2.86 | 2.94 | 2.94 | -0.03 (-1.01%) | 3,526,289 |
20 Feb 2020 | USD | 3.03 | 3.05 | 2.95 | 2.97 | 2.97 | -0.09 (-2.94%) | 3,108,930 |
19 Feb 2020 | USD | 3.03 | 3.08 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 4,251,155 |
18 Feb 2020 | USD | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | +0.11 (+3.78%) | 5,428,936 |
14 Feb 2020 | USD | 2.95 | 2.975 | 2.865 | 2.91 | 2.91 | -0.02 (-0.68%) | 4,720,234 |
13 Feb 2020 | USD | 2.9 | 2.96 | 2.86 | 2.93 | 2.93 | -0.04 (-1.35%) | 4,703,962 |
12 Feb 2020 | USD | 3.02 | 3.04 | 2.92 | 2.97 | 2.97 | +0.07 (+2.41%) | 7,391,720 |
11 Feb 2020 | USD | 2.9 | 2.98 | 2.88 | 2.9 | 2.9 | +0.13 (+4.69%) | 6,306,495 |
10 Feb 2020 | USD | 2.85 | 2.87 | 2.77 | 2.77 | 2.77 | -0.14 (-4.81%) | 6,139,288 |
7 Feb 2020 | USD | 2.99 | 2.995 | 2.88 | 2.91 | 2.91 | -0.13 (-4.28%) | 7,199,087 |
6 Feb 2020 | USD | 3.16 | 3.16 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 5,386,716 |
5 Feb 2020 | USD | 3.16 | 3.18 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,349,516 |