Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 3.9342 | 3.94 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 2,339 |
6 Feb 2020 | USD | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 15,922 |
5 Feb 2020 | USD | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -0.015 (-0.38%) | 471 |
4 Feb 2020 | USD | 3.9 | 3.945 | 3.87 | 3.945 | 3.945 | +0.039 (+1.00%) | 28,196 |
3 Feb 2020 | USD | 4.02 | 4.05 | 3.9 | 3.9059 | 3.9059 | -0.244 (-5.88%) | 9,152 |
31 Jan 2020 | USD | 3.89 | 4.15 | 3.89 | 4.15 | 4.15 | +0.25 (+6.41%) | 9,213 |
30 Jan 2020 | USD | 4.013 | 4.013 | 3.9 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,117 |
29 Jan 2020 | USD | 3.88 | 3.97 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 6,758 |
28 Jan 2020 | USD | 3.87 | 3.98 | 3.87 | 3.88 | 3.88 | -0.084 (-2.13%) | 42,494 |
27 Jan 2020 | USD | 4.03 | 4.0965 | 3.9644 | 3.9644 | 3.9644 | -0.076 (-1.87%) | 3,532 |
24 Jan 2020 | USD | 3.99 | 4.14 | 3.88 | 4.04 | 4.04 | +0.02 (+0.50%) | 19,651 |
23 Jan 2020 | USD | 4.034 | 4.034 | 4 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,222 |
22 Jan 2020 | USD | 4.09 | 4.09 | 3.94 | 3.98 | 3.98 | -0.066 (-1.63%) | 17,318 |
21 Jan 2020 | USD | 4.06 | 4.065 | 3.9703 | 4.046 | 4.046 | -0.014 (-0.34%) | 11,019 |
17 Jan 2020 | USD | 4.04 | 4.17 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 7,754 |
16 Jan 2020 | USD | 3.9 | 3.99 | 3.88 | 3.99 | 3.99 | +0.044 (+1.12%) | 10,962 |
15 Jan 2020 | USD | 3.98 | 4 | 3.83 | 3.9459 | 3.9459 | -0.034 (-0.86%) | 166,196 |
14 Jan 2020 | USD | 4.0141 | 4.0299 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,146 |
13 Jan 2020 | USD | 4.11 | 4.2114 | 4 | 4 | 4 | -0.14 (-3.38%) | 13,869 |
10 Jan 2020 | USD | 4.12 | 4.33 | 4.11 | 4.14 | 4.14 | +0.002 (+0.04%) | 5,444 |
9 Jan 2020 | USD | 4.12 | 4.16 | 4.02 | 4.1384 | 4.1384 | +0.109 (+2.69%) | 25,210 |
8 Jan 2020 | USD | 4.3 | 4.3 | 3.97 | 4.0298 | 4.0298 | -0.31 (-7.15%) | 41,997 |
7 Jan 2020 | USD | 4 | 4.37 | 4 | 4.34 | 4.34 | +0.35 (+8.77%) | 32,352 |
6 Jan 2020 | USD | 3.86 | 4.1 | 3.84 | 3.99 | 3.99 | +0.11 (+2.84%) | 123,996 |
3 Jan 2020 | USD | 3.79 | 3.93 | 3.79 | 3.88 | 3.88 | +0.02 (+0.52%) | 26,029 |
2 Jan 2020 | USD | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | +0.11 (+2.93%) | 15,741 |
31 Dec 2019 | USD | 3.81 | 3.8202 | 3.74 | 3.75 | 3.75 | -0.12 (-3.10%) | 87,383 |
30 Dec 2019 | USD | 3.7 | 3.9 | 3.7 | 3.87 | 3.87 | +0.14 (+3.75%) | 44,493 |
27 Dec 2019 | USD | 3.7035 | 3.75 | 3.67 | 3.73 | 3.73 | +0.055 (+1.50%) | 155,357 |
26 Dec 2019 | USD | 3.65 | 3.77 | 3.65 | 3.675 | 3.675 | -0.025 (-0.68%) | 49,854 |