Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 1.57 | 1.57 | 1.16 | 1.27 | 1.27 | +0.04 (+3.25%) | 186,208 |
19 Mar 2020 | USD | 1.3 | 1.76 | 1.04 | 1.23 | 1.23 | -0.01 (-0.81%) | 136,390 |
18 Mar 2020 | USD | 1.58 | 1.63 | 1.17 | 1.24 | 1.24 | -0.45 (-26.63%) | 126,273 |
17 Mar 2020 | USD | 1.72 | 1.8 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 112,653 |
16 Mar 2020 | USD | 1.3 | 2.097 | 1.29 | 1.65 | 1.65 | -0.16 (-8.84%) | 125,221 |
13 Mar 2020 | USD | 2.25 | 2.25 | 1.68 | 1.81 | 1.81 | +0.29 (+19.08%) | 339,395 |
12 Mar 2020 | USD | 0.8 | 1.55 | 0.8 | 1.52 | 1.52 | -0.08 (-5%) | 171,392 |
11 Mar 2020 | USD | 1.85 | 1.88 | 1.6 | 1.6 | 1.6 | -0.17 (-9.60%) | 140,524 |
10 Mar 2020 | USD | 2.2 | 2.38 | 1.33 | 1.77 | 1.77 | +0.02 (+1.14%) | 300,446 |
9 Mar 2020 | USD | 1.89 | 1.97 | 1.43 | 1.75 | 1.75 | -0.7 (-28.57%) | 241,449 |
6 Mar 2020 | USD | 3.27 | 3.3605 | 2.2601 | 2.45 | 2.45 | -0.98 (-28.57%) | 386,041 |
5 Mar 2020 | USD | 3.7 | 3.899 | 3.32 | 3.43 | 3.43 | -0.27 (-7.30%) | 78,638 |
4 Mar 2020 | USD | 3.43 | 3.7 | 3.1 | 3.7 | 3.7 | +0.34 (+10.12%) | 127,564 |
3 Mar 2020 | USD | 3.46 | 3.553 | 3.2834 | 3.36 | 3.36 | -0.1 (-2.89%) | 65,688 |
2 Mar 2020 | USD | 3.83 | 3.9 | 3.18 | 3.46 | 3.46 | -0.16 (-4.42%) | 95,426 |
28 Feb 2020 | USD | 3.32 | 3.7114 | 3.17 | 3.62 | 3.62 | +0.19 (+5.54%) | 80,912 |
27 Feb 2020 | USD | 3.3 | 3.61 | 3.03 | 3.43 | 3.43 | -0.4 (-10.44%) | 221,386 |
26 Feb 2020 | USD | 4.44 | 4.545 | 3.83 | 3.83 | 3.83 | -0.49 (-11.34%) | 149,527 |
25 Feb 2020 | USD | 4.84 | 4.95 | 4.2 | 4.32 | 4.32 | -0.49 (-10.19%) | 165,530 |
24 Feb 2020 | USD | 5.19 | 5.19 | 4.76 | 4.81 | 4.81 | -0.44 (-8.38%) | 127,485 |
21 Feb 2020 | USD | 5.28 | 5.41 | 5.04 | 5.25 | 5.25 | +0.05 (+0.96%) | 104,105 |
20 Feb 2020 | USD | 5.01 | 5.6 | 5.01 | 5.2 | 5.2 | +0.15 (+2.97%) | 188,865 |
19 Feb 2020 | USD | 5.61 | 5.61 | 5.02 | 5.05 | 5.05 | -0.45 (-8.18%) | 125,028 |
18 Feb 2020 | USD | 5.71 | 5.85 | 5.27 | 5.5 | 5.5 | -0.35 (-5.98%) | 166,442 |
14 Feb 2020 | USD | 4.8 | 5.95 | 4.8 | 5.85 | 5.85 | +1.19 (+25.54%) | 310,121 |
13 Feb 2020 | USD | 5.19 | 5.31 | 4.64 | 4.66 | 4.66 | -0.53 (-10.21%) | 156,652 |
12 Feb 2020 | USD | 5 | 5.27 | 4.91 | 5.19 | 5.19 | +0.14 (+2.77%) | 104,223 |
11 Feb 2020 | USD | 4.92 | 5.24 | 4.88 | 5.05 | 5.05 | +0.14 (+2.85%) | 58,617 |
10 Feb 2020 | USD | 5.16 | 5.16 | 4.85 | 4.91 | 4.91 | -0.35 (-6.65%) | 45,295 |
7 Feb 2020 | USD | 5.22 | 5.42 | 5.02 | 5.26 | 5.26 | -0.08 (-1.50%) | 80,927 |