Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 3.85 | 3.91 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 3,066,520 |
3 Feb 2020 | USD | 3.99 | 4.03 | 3.77 | 3.79 | 3.79 | -0.19 (-4.77%) | 2,392,592 |
31 Jan 2020 | USD | 4.18 | 4.2 | 3.95 | 3.98 | 3.98 | -0.23 (-5.46%) | 2,341,377 |
30 Jan 2020 | USD | 4.25 | 4.25 | 4.14 | 4.21 | 4.21 | -0.08 (-1.86%) | 1,528,224 |
29 Jan 2020 | USD | 4.25 | 4.34 | 4.185 | 4.29 | 4.29 | +0.06 (+1.42%) | 1,128,168 |
28 Jan 2020 | USD | 4.18 | 4.27 | 4.14 | 4.23 | 4.23 | +0.07 (+1.68%) | 2,231,092 |
27 Jan 2020 | USD | 4.17 | 4.24 | 4.14 | 4.16 | 4.16 | -0.12 (-2.80%) | 1,491,266 |
24 Jan 2020 | USD | 4.39 | 4.46 | 4.24 | 4.28 | 4.28 | -0.11 (-2.51%) | 2,616,424 |
23 Jan 2020 | USD | 4.25 | 4.41 | 4.16 | 4.39 | 4.39 | +0.08 (+1.86%) | 2,858,131 |
22 Jan 2020 | USD | 4.18 | 4.37 | 4.18 | 4.31 | 4.31 | +0.13 (+3.11%) | 2,805,612 |
21 Jan 2020 | USD | 4.42 | 4.42 | 4.135 | 4.18 | 4.18 | -0.29 (-6.49%) | 3,165,446 |
17 Jan 2020 | USD | 4.68 | 4.75 | 4.38 | 4.47 | 4.47 | +0.18 (+4.20%) | 7,609,585 |
16 Jan 2020 | USD | 4.24 | 4.35 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,587,597 |
15 Jan 2020 | USD | 4.2 | 4.29 | 4.135 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,451,983 |
14 Jan 2020 | USD | 4.23 | 4.275 | 4.13 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,291,718 |
13 Jan 2020 | USD | 4.2 | 4.32 | 4.14 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,816,118 |
10 Jan 2020 | USD | 4.1 | 4.23 | 4.03 | 4.21 | 4.21 | +0.11 (+2.68%) | 2,069,597 |
9 Jan 2020 | USD | 4.28 | 4.32 | 4.05 | 4.1 | 4.1 | -0.18 (-4.21%) | 3,144,330 |
8 Jan 2020 | USD | 4.54 | 4.6 | 4.22 | 4.28 | 4.28 | -0.23 (-5.10%) | 3,924,737 |
7 Jan 2020 | USD | 4.44 | 4.58 | 4.33 | 4.51 | 4.51 | +0.12 (+2.73%) | 3,106,002 |
6 Jan 2020 | USD | 4.31 | 4.47 | 4.28 | 4.39 | 4.39 | +0.18 (+4.28%) | 3,568,553 |
3 Jan 2020 | USD | 3.97 | 4.215 | 3.92 | 4.21 | 4.21 | +0.17 (+4.21%) | 3,626,616 |
2 Jan 2020 | USD | 4.21 | 4.21 | 3.96 | 4.04 | 4.04 | -0.1 (-2.42%) | 3,960,714 |
31 Dec 2019 | USD | 4.2 | 4.223 | 4.05 | 4.14 | 4.14 | -0.1 (-2.36%) | 3,077,477 |
30 Dec 2019 | USD | 4.25 | 4.31 | 4.15 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,923,818 |
27 Dec 2019 | USD | 4.27 | 4.3758 | 4.175 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,208,703 |
26 Dec 2019 | USD | 4.28 | 4.33 | 4.195 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,687,393 |
25 Dec 2019 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.29 | 4.29 | 4.14 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,837,111 |
23 Dec 2019 | USD | 4.36 | 4.36 | 4.21 | 4.29 | 4.29 | -0.08 (-1.83%) | 1,898,329 |