Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | USD | 3.05 | 3.6 | 2.95 | 3.36 | 3.36 | +0.36 (+12%) | 356,312 |
12 Feb 2020 | USD | 3.14 | 3.19 | 2.9849 | 3 | 3 | -0.1 (-3.23%) | 79,269 |
11 Feb 2020 | USD | 2.93 | 3.15 | 2.84 | 3.1 | 3.1 | +0.15 (+5.08%) | 116,128 |
10 Feb 2020 | USD | 3.16 | 3.1612 | 2.87 | 2.95 | 2.95 | -0.1 (-3.28%) | 125,137 |
7 Feb 2020 | USD | 2.96 | 3.3 | 2.89 | 3.05 | 3.05 | +0.1 (+3.39%) | 213,260 |
6 Feb 2020 | USD | 3.29 | 3.3 | 2.9 | 2.95 | 2.95 | -0.29 (-8.95%) | 130,025 |
5 Feb 2020 | USD | 3.25 | 3.29 | 3.1001 | 3.24 | 3.24 | +0.11 (+3.51%) | 69,145 |
4 Feb 2020 | USD | 3.3 | 3.39 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 131,516 |
3 Feb 2020 | USD | 2.81 | 3.22 | 2.81 | 3.18 | 3.18 | +0.43 (+15.64%) | 150,108 |
31 Jan 2020 | USD | 2.68 | 2.8 | 2.6705 | 2.75 | 2.75 | +0.14 (+5.36%) | 76,906 |
30 Jan 2020 | USD | 2.68 | 2.68 | 2.53 | 2.61 | 2.61 | -0.05 (-1.88%) | 73,188 |
29 Jan 2020 | USD | 2.65 | 2.82 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 60,552 |
28 Jan 2020 | USD | 3.02 | 3.35 | 2.6 | 2.65 | 2.65 | -0.25 (-8.62%) | 187,722 |
27 Jan 2020 | USD | 3 | 3 | 2.792 | 2.9 | 2.9 | -0.18 (-5.84%) | 130,416 |
24 Jan 2020 | USD | 3.27 | 3.27 | 3.03 | 3.08 | 3.08 | -0.2 (-6.10%) | 102,474 |
23 Jan 2020 | USD | 3.42 | 3.42 | 3.15 | 3.28 | 3.28 | -0.19 (-5.48%) | 83,350 |
22 Jan 2020 | USD | 3.25 | 3.5892 | 3.07 | 3.47 | 3.47 | +0.22 (+6.77%) | 127,714 |
21 Jan 2020 | USD | 3.36 | 3.672 | 3.15 | 3.25 | 3.25 | -0.12 (-3.56%) | 181,798 |
17 Jan 2020 | USD | 3.42 | 4.1 | 3.16 | 3.37 | 3.37 | +0.26 (+8.36%) | 682,117 |
16 Jan 2020 | USD | 2.29 | 3.46 | 2.29 | 3.11 | 3.11 | +0.67 (+27.46%) | 774,032 |
15 Jan 2020 | USD | 2.01 | 2.45 | 2 | 2.44 | 2.44 | +0.41 (+20.20%) | 142,866 |
14 Jan 2020 | USD | 2.14 | 2.2 | 2.03 | 2.03 | 2.03 | -0.12 (-5.58%) | 70,356 |
13 Jan 2020 | USD | 2.4 | 2.4095 | 2.12 | 2.15 | 2.15 | -0.22 (-9.28%) | 61,894 |
10 Jan 2020 | USD | 2.25 | 2.4766 | 2.1501 | 2.37 | 2.37 | +0.11 (+4.87%) | 130,346 |
9 Jan 2020 | USD | 2.21 | 2.305 | 2.21 | 2.26 | 2.26 | +0.05 (+2.26%) | 27,229 |
8 Jan 2020 | USD | 2.22 | 2.3263 | 2.05 | 2.21 | 2.21 | -0.1 (-4.33%) | 128,351 |
7 Jan 2020 | USD | 1.95 | 2.51 | 1.95 | 2.31 | 2.31 | +0.41 (+21.58%) | 392,194 |
6 Jan 2020 | USD | 1.97 | 2.099 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 46,412 |
3 Jan 2020 | USD | 1.88 | 2.14 | 1.8226 | 1.94 | 1.94 | +0.07 (+3.74%) | 44,515 |
2 Jan 2020 | USD | 1.9 | 1.98 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 73,554 |