Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 3.82 | 4.25 | 3.627 | 3.95 | 79 | +0.18 (+4.77%) | 768,775 |
6 Feb 2020 | USD | 3.87 | 3.975 | 3.7103 | 3.77 | 75.4 | -0.1 (-2.58%) | 144,244 |
5 Feb 2020 | USD | 3.98 | 4.09 | 3.82 | 3.87 | 77.4 | 0.0 (0.0%) | 270,156 |
4 Feb 2020 | USD | 3.98 | 3.98 | 3.7 | 3.87 | 77.4 | -0.06 (-1.53%) | 282,384 |
3 Feb 2020 | USD | 4.02 | 4.0699 | 3.63 | 3.93 | 78.6 | -0.09 (-2.24%) | 430,445 |
31 Jan 2020 | USD | 4.15 | 4.38 | 3.99 | 4.02 | 80.4 | -0.22 (-5.19%) | 246,305 |
30 Jan 2020 | USD | 4.07 | 4.33 | 3.9601 | 4.24 | 84.8 | +0.24 (+6%) | 303,639 |
29 Jan 2020 | USD | 4.18 | 4.38 | 3.95 | 4 | 80 | -0.16 (-3.85%) | 247,266 |
28 Jan 2020 | USD | 3.96 | 4.24 | 3.96 | 4.16 | 83.2 | +0.22 (+5.58%) | 278,398 |
27 Jan 2020 | USD | 4 | 4.1 | 3.68 | 3.94 | 78.8 | -0.25 (-5.97%) | 440,604 |
24 Jan 2020 | USD | 4.38 | 4.75 | 4 | 4.19 | 83.8 | -0.19 (-4.34%) | 1,258,664 |
23 Jan 2020 | USD | 3.8 | 4.45 | 3.47 | 4.38 | 87.6 | +0.64 (+17.11%) | 1,517,842 |
22 Jan 2020 | USD | 3.8 | 3.9 | 3.66 | 3.74 | 74.8 | -0.02 (-0.53%) | 294,320 |
21 Jan 2020 | USD | 3.86 | 4.1 | 3.58 | 3.76 | 75.2 | -0.2 (-5.05%) | 722,879 |
17 Jan 2020 | USD | 4.05 | 4.4 | 3.8 | 3.96 | 79.2 | -0.34 (-7.91%) | 2,001,912 |
16 Jan 2020 | USD | 2.98 | 4.8 | 2.9559 | 4.3 | 86 | +1.37 (+46.76%) | 5,730,575 |
15 Jan 2020 | USD | 2.96 | 3.3 | 2.84 | 2.93 | 58.6 | +0.13 (+4.64%) | 1,586,819 |
14 Jan 2020 | USD | 2.71 | 2.8885 | 2.61 | 2.8 | 56 | +0.1 (+3.70%) | 1,221,818 |
13 Jan 2020 | USD | 2.9 | 2.95 | 2.52 | 2.7 | 54 | -0.2 (-6.90%) | 712,800 |
10 Jan 2020 | USD | 2.68 | 3.05 | 2.68 | 2.9 | 58 | +0.24 (+9.02%) | 1,114,220 |
9 Jan 2020 | USD | 2.57 | 2.68 | 2.41 | 2.66 | 53.2 | +0.13 (+5.14%) | 754,228 |
8 Jan 2020 | USD | 2.53 | 2.65 | 2.42 | 2.53 | 50.6 | +0.08 (+3.27%) | 492,345 |
7 Jan 2020 | USD | 2.37 | 2.55 | 2.37 | 2.45 | 49 | +0.07 (+2.94%) | 1,888,130 |
6 Jan 2020 | USD | 2.5 | 2.5 | 2.33 | 2.38 | 47.6 | -0.12 (-4.80%) | 128,948 |
3 Jan 2020 | USD | 2.7 | 2.73 | 2.2627 | 2.5 | 50 | -0.16 (-6.02%) | 137,756 |
2 Jan 2020 | USD | 2.35 | 2.79 | 2.3108 | 2.66 | 53.2 | +0.32 (+13.68%) | 881,684 |
31 Dec 2019 | USD | 2.3 | 2.35 | 2.21 | 2.34 | 46.8 | +0.09 (+4%) | 206,038 |
30 Dec 2019 | USD | 2.35 | 2.35 | 2.07 | 2.25 | 45 | -0.1 (-4.26%) | 292,772 |
27 Dec 2019 | USD | 2.41 | 2.45 | 2.31 | 2.35 | 47 | -0.03 (-1.26%) | 225,756 |
26 Dec 2019 | USD | 2.35 | 2.47 | 2.2979 | 2.38 | 47.6 | +0.02 (+0.85%) | 777,818 |