Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 3.25 | 3.3 | 3.1 | 3.24 | 3.24 | +0.43 (+15.30%) | 1,563,825 |
4 Feb 2020 | USD | 2.6 | 2.84 | 2.6 | 2.81 | 2.81 | +0.22 (+8.49%) | 134,118 |
3 Feb 2020 | USD | 2.65 | 2.65 | 2.54 | 2.59 | 2.59 | -0.02 (-0.77%) | 253,300 |
31 Jan 2020 | USD | 2.77 | 2.8 | 2.57 | 2.61 | 2.61 | -0.18 (-6.45%) | 344,593 |
30 Jan 2020 | USD | 2.86 | 2.86 | 2.6458 | 2.79 | 2.79 | -0.07 (-2.45%) | 492,833 |
29 Jan 2020 | USD | 2.74 | 2.9 | 2.72 | 2.86 | 2.86 | +0.1 (+3.62%) | 274,470 |
28 Jan 2020 | USD | 2.98 | 2.98 | 2.68 | 2.76 | 2.76 | -0.19 (-6.44%) | 329,780 |
27 Jan 2020 | USD | 3.14 | 3.14 | 2.92 | 2.95 | 2.95 | +0.06 (+2.08%) | 254,000 |
24 Jan 2020 | USD | 3.08 | 3.09 | 2.725 | 2.89 | 2.89 | -0.23 (-7.37%) | 397,190 |
23 Jan 2020 | USD | 3.22 | 3.22 | 3.05 | 3.12 | 3.12 | -0.09 (-2.80%) | 360,811 |
22 Jan 2020 | USD | 3.1 | 3.305 | 3.09 | 3.21 | 3.21 | +0.1 (+3.22%) | 441,800 |
21 Jan 2020 | USD | 3.09 | 3.24 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 548,868 |
17 Jan 2020 | USD | 3.07 | 3.08 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 217,309 |
16 Jan 2020 | USD | 3.06 | 3.0899 | 2.95 | 3.05 | 3.05 | -0.02 (-0.65%) | 193,811 |
15 Jan 2020 | USD | 2.97 | 3.09 | 2.94 | 3.07 | 3.07 | +0.07 (+2.33%) | 387,320 |
14 Jan 2020 | USD | 2.92 | 3.07 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 501,666 |
13 Jan 2020 | USD | 3.07 | 3.1483 | 2.88 | 2.95 | 2.95 | -0.08 (-2.64%) | 301,448 |
10 Jan 2020 | USD | 2.93 | 3.03 | 2.88 | 3.03 | 3.03 | +0.1 (+3.41%) | 241,059 |
9 Jan 2020 | USD | 3.1 | 3.14 | 2.93 | 2.93 | 2.93 | -0.14 (-4.56%) | 302,151 |
8 Jan 2020 | USD | 3.02 | 3.22 | 3.01 | 3.07 | 3.07 | +0.03 (+0.99%) | 264,270 |
7 Jan 2020 | USD | 3.19 | 3.54 | 2.88 | 3.04 | 3.04 | -0.14 (-4.40%) | 621,060 |
6 Jan 2020 | USD | 3.09 | 3.65 | 3.05 | 3.18 | 3.18 | +0.1 (+3.25%) | 1,364,708 |
3 Jan 2020 | USD | 2.92 | 3.19 | 2.92 | 3.08 | 3.08 | +0.14 (+4.76%) | 2,267,080 |
2 Jan 2020 | USD | 2.78 | 2.9669 | 2.74 | 2.94 | 2.94 | +0.16 (+5.76%) | 326,989 |
31 Dec 2019 | USD | 2.73 | 2.85 | 2.73 | 2.78 | 2.78 | +0.05 (+1.83%) | 224,097 |
30 Dec 2019 | USD | 2.5 | 2.87 | 2.4403 | 2.73 | 2.73 | +0.24 (+9.64%) | 573,710 |
27 Dec 2019 | USD | 2.56 | 2.59 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 314,241 |
26 Dec 2019 | USD | 2.76 | 2.7673 | 2.6 | 2.62 | 2.62 | -0.13 (-4.73%) | 160,783 |
25 Dec 2019 | USD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.78 | 2.79 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 152,382 |