Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | USD | 3.49 | 3.5 | 2.975 | 3.1 | 3.1 | -0.52 (-14.36%) | 3,568,287 |
26 Feb 2020 | USD | 3.66 | 3.86 | 3.57 | 3.62 | 3.62 | -0.08 (-2.16%) | 1,047,030 |
25 Feb 2020 | USD | 3.95 | 4.05 | 3.6 | 3.7 | 3.7 | -0.22 (-5.61%) | 1,859,476 |
24 Feb 2020 | USD | 3.96 | 4.14 | 3.76 | 3.92 | 3.92 | -0.26 (-6.22%) | 1,523,622 |
21 Feb 2020 | USD | 4.18 | 4.45 | 3.92 | 4.18 | 4.18 | +0.02 (+0.48%) | 3,130,364 |
20 Feb 2020 | USD | 3.74 | 4.23 | 3.51 | 4.16 | 4.16 | +0.42 (+11.23%) | 3,514,717 |
19 Feb 2020 | USD | 3.75 | 3.88 | 3.56 | 3.74 | 3.74 | +0.06 (+1.63%) | 1,613,999 |
18 Feb 2020 | USD | 3.5 | 3.7 | 3.44 | 3.68 | 3.68 | +0.24 (+6.98%) | 1,177,423 |
14 Feb 2020 | USD | 3.65 | 3.74 | 3.429 | 3.44 | 3.44 | -0.18 (-4.97%) | 932,026 |
13 Feb 2020 | USD | 3.74 | 3.83 | 3.56 | 3.62 | 3.62 | -0.16 (-4.23%) | 1,262,657 |
12 Feb 2020 | USD | 3.61 | 3.92 | 3.605 | 3.78 | 3.78 | +0.2 (+5.59%) | 1,096,695 |
11 Feb 2020 | USD | 3.58 | 3.7254 | 3.42 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,317,117 |
10 Feb 2020 | USD | 3.85 | 3.85 | 3.5 | 3.57 | 3.57 | -0.28 (-7.27%) | 1,390,628 |
7 Feb 2020 | USD | 3.64 | 4.135 | 3.64 | 3.85 | 3.85 | +0.13 (+3.49%) | 1,905,662 |
6 Feb 2020 | USD | 3.87 | 3.9 | 3.63 | 3.72 | 3.72 | -0.17 (-4.37%) | 1,113,486 |
5 Feb 2020 | USD | 4 | 4.1 | 3.8 | 3.89 | 3.89 | -0.08 (-2.02%) | 875,008 |
4 Feb 2020 | USD | 4.23 | 4.25 | 3.9 | 3.97 | 3.97 | -0.12 (-2.93%) | 1,622,319 |
3 Feb 2020 | USD | 3.76 | 4.25 | 3.75 | 4.09 | 4.09 | +0.25 (+6.51%) | 1,953,935 |
31 Jan 2020 | USD | 4.13 | 4.14 | 3.75 | 3.84 | 3.84 | -0.275 (-6.68%) | 2,351,095 |
30 Jan 2020 | USD | 4.49 | 4.5 | 4.09 | 4.115 | 4.115 | -0.315 (-7.11%) | 998,614 |
29 Jan 2020 | USD | 4.3 | 4.49 | 4.03 | 4.43 | 4.43 | +0.12 (+2.78%) | 2,042,445 |
28 Jan 2020 | USD | 4.55 | 4.8 | 4.26 | 4.31 | 4.31 | -0.25 (-5.48%) | 2,888,236 |
27 Jan 2020 | USD | 4.28 | 4.78 | 4.15 | 4.56 | 4.56 | +0.055 (+1.22%) | 4,039,028 |
24 Jan 2020 | USD | 4.14 | 4.86 | 3.91 | 4.505 | 4.505 | +0.285 (+6.75%) | 11,446,660 |
23 Jan 2020 | USD | 3.59 | 4.45 | 3.32 | 4.22 | 4.22 | +0.955 (+29.25%) | 18,885,240 |
22 Jan 2020 | USD | 2.97 | 3.9 | 2.95 | 3.265 | 3.265 | +0.495 (+17.87%) | 17,717,471 |
21 Jan 2020 | USD | 2.73 | 2.93 | 2.67 | 2.77 | 2.77 | +0.1 (+3.75%) | 2,134,640 |
17 Jan 2020 | USD | 2.8 | 2.96 | 2.51 | 2.67 | 2.67 | -0.16 (-5.65%) | 3,038,451 |
16 Jan 2020 | USD | 2.51 | 2.88 | 2.3 | 2.83 | 2.83 | +0.34 (+13.65%) | 4,653,768 |
15 Jan 2020 | USD | 2.49 | 2.56 | 2.2601 | 2.49 | 2.49 | -0.17 (-6.39%) | 3,161,626 |