Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.93 | 2.16 | 1.81 | 2.02 | 303 | +0.02 (+1%) | 3,120,600 |
17 Mar 2020 | USD | 1.96 | 2.03 | 1.8 | 2 | 300 | +0.1 (+5.26%) | 3,600,700 |
16 Mar 2020 | USD | 2.1 | 2.14 | 1.9 | 1.9 | 285 | -0.36 (-15.93%) | 2,685,800 |
13 Mar 2020 | USD | 2.36 | 2.41 | 2.01 | 2.26 | 339 | +0.06 (+2.73%) | 3,530,900 |
12 Mar 2020 | USD | 2.21 | 2.59 | 2.03 | 2.2 | 330 | -0.34 (-13.39%) | 3,030,900 |
11 Mar 2020 | USD | 2.7 | 2.74 | 2.5 | 2.54 | 381 | -0.23 (-8.30%) | 2,679,000 |
10 Mar 2020 | USD | 2.91 | 2.97 | 2.73 | 2.77 | 415.5 | -0.05 (-1.77%) | 1,831,200 |
9 Mar 2020 | USD | 3 | 3.18 | 2.8 | 2.82 | 423 | -0.43 (-13.23%) | 1,744,700 |
6 Mar 2020 | USD | 2.93 | 3.3 | 2.88 | 3.25 | 487.5 | +0.24 (+7.97%) | 5,109,700 |
5 Mar 2020 | USD | 3.09 | 3.15 | 3.01 | 3.01 | 451.5 | -0.15 (-4.75%) | 2,071,300 |
4 Mar 2020 | USD | 3 | 3.17 | 3 | 3.16 | 474 | +0.26 (+8.97%) | 2,434,700 |
3 Mar 2020 | USD | 3.03 | 3.11 | 2.75 | 2.9 | 435 | -0.24 (-7.64%) | 4,597,600 |
2 Mar 2020 | USD | 3.12 | 3.14 | 2.98 | 3.14 | 471 | +0.05 (+1.62%) | 1,924,800 |
28 Feb 2020 | USD | 2.91 | 3.09 | 2.91 | 3.09 | 463.5 | +0.1 (+3.34%) | 2,833,500 |
27 Feb 2020 | USD | 3.19 | 3.21 | 2.99 | 2.99 | 448.5 | -0.25 (-7.72%) | 2,752,100 |
26 Feb 2020 | USD | 3.2 | 3.3 | 3.16 | 3.24 | 486 | +0.04 (+1.25%) | 1,912,300 |
25 Feb 2020 | USD | 3.1 | 3.22 | 3.1 | 3.2 | 480 | +0.09 (+2.89%) | 1,854,800 |
24 Feb 2020 | USD | 3.16 | 3.26 | 3.07 | 3.11 | 466.5 | -0.19 (-5.76%) | 2,545,000 |
21 Feb 2020 | USD | 3.26 | 3.35 | 3.2 | 3.3 | 495 | +0.04 (+1.23%) | 1,501,800 |
20 Feb 2020 | USD | 3.19 | 3.32 | 3.19 | 3.26 | 489 | +0.03 (+0.93%) | 1,137,500 |
19 Feb 2020 | USD | 3.38 | 3.39 | 3.19 | 3.23 | 484.5 | -0.13 (-3.87%) | 1,338,100 |
18 Feb 2020 | USD | 3.17 | 3.37 | 3.15 | 3.36 | 504 | +0.18 (+5.66%) | 1,369,400 |
14 Feb 2020 | USD | 3.19 | 3.23 | 3.12 | 3.18 | 477 | -0.01 (-0.31%) | 2,864,800 |
13 Feb 2020 | USD | 3.14 | 3.24 | 3.14 | 3.19 | 478.5 | -0.01 (-0.31%) | 1,524,600 |
12 Feb 2020 | USD | 3.17 | 3.26 | 3.15 | 3.2 | 480 | +0.04 (+1.27%) | 2,761,300 |
11 Feb 2020 | USD | 3.38 | 3.41 | 3.09 | 3.16 | 474 | -0.14 (-4.24%) | 1,960,400 |
10 Feb 2020 | USD | 3.09 | 3.44 | 3.08 | 3.3 | 495 | +0.24 (+7.84%) | 2,955,900 |
7 Feb 2020 | USD | 3.29 | 3.33 | 3.04 | 3.06 | 459 | -0.25 (-7.55%) | 5,922,000 |
6 Feb 2020 | USD | 3.55 | 3.56 | 3.22 | 3.31 | 496.5 | -0.09 (-2.65%) | 5,693,500 |
5 Feb 2020 | USD | 3.72 | 3.79 | 3.29 | 3.4 | 510 | -0.67 (-16.46%) | 11,918,400 |