Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 2.16 | 2.25 | 2.08 | 2.21 | 2.21 | +0.04 (+1.84%) | 4,483,900 |
28 Feb 2020 | USD | 2.21 | 2.3 | 2 | 2.17 | 2.17 | -0.01 (-0.46%) | 7,717,600 |
27 Feb 2020 | USD | 2.35 | 2.37 | 2.06 | 2.18 | 2.18 | -0.06 (-2.68%) | 7,943,200 |
26 Feb 2020 | USD | 2.26 | 2.45 | 2.16 | 2.24 | 2.24 | -0.01 (-0.44%) | 8,409,700 |
25 Feb 2020 | USD | 2.41 | 2.48 | 2.24 | 2.25 | 2.25 | -0.14 (-5.86%) | 4,812,900 |
24 Feb 2020 | USD | 2.57 | 2.58 | 2.32 | 2.39 | 2.39 | -0.15 (-5.91%) | 5,222,800 |
21 Feb 2020 | USD | 2.69 | 2.69 | 2.51 | 2.54 | 2.54 | -0.11 (-4.15%) | 3,828,000 |
20 Feb 2020 | USD | 2.6 | 2.7 | 2.57 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,003,300 |
19 Feb 2020 | USD | 2.65 | 2.74 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 3,142,300 |
18 Feb 2020 | USD | 2.67 | 2.8 | 2.59 | 2.64 | 2.64 | -0.08 (-2.94%) | 3,418,700 |
14 Feb 2020 | USD | 2.81 | 2.88 | 2.7 | 2.72 | 2.72 | -0.1 (-3.55%) | 4,071,700 |
13 Feb 2020 | USD | 2.83 | 2.87 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,287,600 |
12 Feb 2020 | USD | 2.82 | 2.92 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 6,065,600 |
11 Feb 2020 | USD | 2.97 | 2.99 | 2.77 | 2.81 | 2.81 | -0.14 (-4.75%) | 4,897,600 |
10 Feb 2020 | USD | 2.98 | 2.98 | 2.69 | 2.95 | 2.95 | 0.0 (0.0%) | 5,023,900 |
7 Feb 2020 | USD | 3.27 | 3.33 | 2.9 | 2.95 | 2.95 | -0.34 (-10.33%) | 9,431,700 |
6 Feb 2020 | USD | 3.51 | 3.51 | 3.27 | 3.29 | 3.29 | -0.18 (-5.19%) | 3,213,400 |
5 Feb 2020 | USD | 3.54 | 3.62 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 2,675,900 |
4 Feb 2020 | USD | 3.76 | 3.77 | 3.35 | 3.52 | 3.52 | -0.18 (-4.86%) | 7,629,700 |
3 Feb 2020 | USD | 3.8 | 3.95 | 3.67 | 3.7 | 3.7 | -0.13 (-3.39%) | 2,946,500 |
31 Jan 2020 | USD | 3.87 | 3.9 | 3.73 | 3.83 | 3.83 | -0.06 (-1.54%) | 2,190,700 |
30 Jan 2020 | USD | 3.72 | 3.92 | 3.7 | 3.89 | 3.89 | +0.09 (+2.37%) | 2,473,000 |
29 Jan 2020 | USD | 4.19 | 4.24 | 3.73 | 3.8 | 3.8 | -0.25 (-6.17%) | 7,707,600 |
28 Jan 2020 | USD | 3.99 | 4.12 | 3.9 | 4.05 | 4.05 | +0.17 (+4.38%) | 2,616,600 |
27 Jan 2020 | USD | 4.04 | 4.18 | 3.8 | 3.88 | 3.88 | -0.39 (-9.13%) | 4,529,800 |
24 Jan 2020 | USD | 4.21 | 4.29 | 4.1 | 4.27 | 4.27 | +0.08 (+1.91%) | 3,698,100 |
23 Jan 2020 | USD | 4.14 | 4.21 | 4.01 | 4.19 | 4.19 | +0.03 (+0.72%) | 2,385,700 |
22 Jan 2020 | USD | 4.16 | 4.28 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,694,700 |
21 Jan 2020 | USD | 4.19 | 4.34 | 4.11 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,851,800 |
17 Jan 2020 | USD | 4.41 | 4.45 | 4.04 | 4.26 | 4.26 | -0.16 (-3.62%) | 3,634,100 |