Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 2.27 | 2.53 | 2.21 | 2.44 | 2.44 | +0.41 (+20.20%) | 1,373,951 |
23 Mar 2020 | USD | 2.24 | 2.26 | 1.97 | 2.03 | 2.03 | -0.39 (-16.12%) | 1,186,729 |
20 Mar 2020 | USD | 2.49 | 2.63 | 2.36 | 2.42 | 2.42 | +0.03 (+1.26%) | 2,941,458 |
19 Mar 2020 | USD | 2.19 | 2.41 | 2.08 | 2.39 | 2.39 | +0.13 (+5.75%) | 1,696,667 |
18 Mar 2020 | USD | 2.39 | 2.51 | 2.075 | 2.26 | 2.26 | -0.54 (-19.29%) | 1,466,915 |
17 Mar 2020 | USD | 2.56 | 2.88 | 2.385 | 2.8 | 2.8 | +0.27 (+10.67%) | 2,606,624 |
16 Mar 2020 | USD | 3.03 | 3.03 | 2.49 | 2.53 | 2.53 | -0.76 (-23.10%) | 3,007,461 |
13 Mar 2020 | USD | 3.18 | 3.3 | 2.62 | 3.29 | 3.29 | +0.6 (+22.30%) | 2,408,181 |
12 Mar 2020 | USD | 2.97 | 3.13 | 2.61 | 2.69 | 2.69 | -0.67 (-19.94%) | 3,678,190 |
11 Mar 2020 | USD | 3.65 | 3.75 | 3.21 | 3.36 | 3.36 | -0.46 (-12.04%) | 2,622,008 |
10 Mar 2020 | USD | 3.41 | 3.92 | 3.35 | 3.82 | 3.82 | +0.67 (+21.27%) | 2,669,373 |
9 Mar 2020 | USD | 3.2 | 3.315 | 3.15 | 3.15 | 3.15 | -0.54 (-14.63%) | 2,552,890 |
6 Mar 2020 | USD | 3.68 | 3.76 | 3.64 | 3.69 | 3.69 | -0.2 (-5.14%) | 1,703,591 |
5 Mar 2020 | USD | 4.09 | 4.12 | 3.82 | 3.89 | 3.89 | -0.46 (-10.57%) | 1,642,257 |
4 Mar 2020 | USD | 4.37 | 4.41 | 4.19 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,326,093 |
3 Mar 2020 | USD | 4.39 | 4.65 | 4.3 | 4.36 | 4.36 | -0.07 (-1.58%) | 2,329,294 |
2 Mar 2020 | USD | 4.11 | 4.47 | 4.06 | 4.43 | 4.43 | +0.28 (+6.75%) | 3,070,340 |
28 Feb 2020 | USD | 4 | 4.185 | 3.94 | 4.15 | 4.15 | -0.09 (-2.12%) | 3,165,459 |
27 Feb 2020 | USD | 4.3 | 4.46 | 4.195 | 4.24 | 4.24 | -0.14 (-3.20%) | 2,983,257 |
26 Feb 2020 | USD | 4.48 | 4.65 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 3,216,048 |
25 Feb 2020 | USD | 4.65 | 4.7 | 4.46 | 4.48 | 4.48 | -0.06 (-1.32%) | 1,223,821 |
24 Feb 2020 | USD | 4.71 | 4.73 | 4.54 | 4.54 | 4.54 | -0.31 (-6.39%) | 1,305,240 |
21 Feb 2020 | USD | 4.92 | 5 | 4.82 | 4.85 | 4.85 | -0.12 (-2.41%) | 1,862,996 |
20 Feb 2020 | USD | 5.17 | 5.2 | 4.97 | 4.97 | 4.97 | -0.54 (-9.80%) | 3,596,780 |
19 Feb 2020 | USD | 5.44 | 5.54 | 5.415 | 5.51 | 5.51 | 0.0 (0.0%) | 1,488,538 |
18 Feb 2020 | USD | 5.58 | 5.6 | 5.455 | 5.51 | 5.51 | -0.11 (-1.96%) | 1,011,314 |
14 Feb 2020 | USD | 5.63 | 5.68 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 799,127 |
13 Feb 2020 | USD | 5.64 | 5.745 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 881,216 |
12 Feb 2020 | USD | 5.82 | 5.86 | 5.74 | 5.77 | 5.77 | -0.01 (-0.17%) | 900,224 |
11 Feb 2020 | USD | 5.75 | 5.85 | 5.72 | 5.78 | 5.78 | +0.26 (+4.71%) | 1,939,800 |