Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.42 | 1.5 | 1.22 | 1.34 | 1.34 | -0.15 (-10.07%) | 1,904,292 |
17 Mar 2020 | USD | 1.4 | 1.69 | 1.21 | 1.49 | 1.49 | +0.14 (+10.37%) | 4,157,884 |
16 Mar 2020 | USD | 1.6 | 1.67 | 1.31 | 1.35 | 1.35 | -0.71 (-34.47%) | 4,765,040 |
13 Mar 2020 | USD | 2.16 | 2.26 | 1.405 | 2.06 | 2.06 | +0.04 (+1.98%) | 5,440,899 |
12 Mar 2020 | USD | 2.04 | 2.15 | 1.82 | 2.02 | 2.02 | -0.31 (-13.30%) | 2,717,399 |
11 Mar 2020 | USD | 2.94 | 2.95 | 2.32 | 2.33 | 2.33 | -0.68 (-22.59%) | 2,954,798 |
10 Mar 2020 | USD | 3.15 | 3.28 | 2.8524 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,991,086 |
9 Mar 2020 | USD | 3.21 | 3.3 | 2.87 | 3.03 | 3.03 | -0.54 (-15.13%) | 1,738,098 |
6 Mar 2020 | USD | 3.25 | 3.6 | 3.22 | 3.57 | 3.57 | +0.19 (+5.62%) | 2,056,854 |
5 Mar 2020 | USD | 3.29 | 3.53 | 3.235 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,157,172 |
4 Mar 2020 | USD | 3.22 | 3.43 | 3.1049 | 3.37 | 3.37 | +0.18 (+5.64%) | 1,379,062 |
3 Mar 2020 | USD | 3.25 | 3.435 | 3.1 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,707,711 |
2 Mar 2020 | USD | 3.3 | 3.3 | 3 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,868,572 |
28 Feb 2020 | USD | 3.18 | 3.35 | 3.13 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,091,106 |
27 Feb 2020 | USD | 3.19 | 3.39 | 2.82 | 3.31 | 3.31 | +0.05 (+1.53%) | 3,807,365 |
26 Feb 2020 | USD | 3.6 | 3.61 | 3.25 | 3.26 | 3.26 | -0.34 (-9.44%) | 2,899,178 |
25 Feb 2020 | USD | 3.83 | 3.83 | 3.555 | 3.6 | 3.6 | -0.19 (-5.01%) | 3,253,518 |
24 Feb 2020 | USD | 3.9 | 3.9 | 3.67 | 3.79 | 3.79 | -0.22 (-5.49%) | 2,795,899 |
21 Feb 2020 | USD | 4.28 | 4.3 | 3.985 | 4.01 | 4.01 | -0.29 (-6.74%) | 1,565,638 |
20 Feb 2020 | USD | 4.15 | 4.35 | 4.12 | 4.3 | 4.3 | +0.13 (+3.12%) | 2,066,674 |
19 Feb 2020 | USD | 4.02 | 4.22 | 4 | 4.17 | 4.17 | +0.14 (+3.47%) | 2,562,313 |
18 Feb 2020 | USD | 3.95 | 4.06 | 3.9 | 4.03 | 4.03 | +0.09 (+2.28%) | 2,180,240 |
14 Feb 2020 | USD | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -0.14 (-3.43%) | 1,503,750 |
13 Feb 2020 | USD | 3.99 | 4.1 | 3.975 | 4.08 | 4.08 | +0.07 (+1.75%) | 1,064,765 |
12 Feb 2020 | USD | 3.83 | 4.01 | 3.81 | 4.01 | 4.01 | +0.23 (+6.08%) | 2,351,029 |
11 Feb 2020 | USD | 3.82 | 3.86 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,177,695 |
10 Feb 2020 | USD | 3.89 | 3.945 | 3.77 | 3.77 | 3.77 | -0.13 (-3.33%) | 1,501,605 |
7 Feb 2020 | USD | 4 | 4 | 3.82 | 3.9 | 3.9 | -0.11 (-2.74%) | 2,568,508 |
6 Feb 2020 | USD | 4.01 | 4.06 | 3.93 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,521,292 |
5 Feb 2020 | USD | 3.8 | 3.98 | 3.73 | 3.96 | 3.96 | +0.2 (+5.32%) | 1,992,631 |