Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | USD | 2.91 | 2.91 | 2.8 | 2.81 | 5.62 | -0.09 (-3.10%) | 57,700 |
2 Mar 2020 | USD | 2.85 | 2.93 | 2.84 | 2.9 | 5.8 | +0.05 (+1.75%) | 45,700 |
28 Feb 2020 | USD | 2.89 | 2.89 | 2.75 | 2.85 | 5.7 | -0.04 (-1.38%) | 121,600 |
27 Feb 2020 | USD | 2.85 | 2.9 | 2.83 | 2.89 | 5.78 | +0.04 (+1.40%) | 72,700 |
26 Feb 2020 | USD | 2.82 | 2.97 | 2.82 | 2.85 | 5.7 | -0.07 (-2.40%) | 350,800 |
25 Feb 2020 | USD | 2.87 | 2.95 | 2.87 | 2.92 | 5.84 | -0.03 (-1.02%) | 46,500 |
24 Feb 2020 | USD | 2.98 | 2.98 | 2.95 | 2.95 | 5.9 | -0.04 (-1.34%) | 17,800 |
21 Feb 2020 | USD | 2.9 | 3 | 2.9 | 2.99 | 5.98 | +0.04 (+1.36%) | 39,700 |
20 Feb 2020 | USD | 2.95 | 2.98 | 2.94 | 2.95 | 5.9 | 0.0 (0.0%) | 35,800 |
19 Feb 2020 | USD | 2.9 | 2.98 | 2.9 | 2.95 | 5.9 | 0.0 (0.0%) | 72,500 |
18 Feb 2020 | USD | 2.92 | 3.01 | 2.92 | 2.95 | 5.9 | -0.06 (-1.99%) | 185,100 |
14 Feb 2020 | USD | 3.02 | 3.03 | 3.01 | 3.01 | 6.02 | -0.01 (-0.33%) | 32,300 |
13 Feb 2020 | USD | 3.03 | 3.04 | 3.01 | 3.02 | 6.04 | +0.01 (+0.33%) | 24,300 |
12 Feb 2020 | USD | 3.03 | 3.06 | 3.01 | 3.01 | 6.02 | -0.02 (-0.66%) | 99,300 |
11 Feb 2020 | USD | 3.01 | 3.06 | 3.01 | 3.03 | 6.06 | +0.04 (+1.34%) | 132,300 |
10 Feb 2020 | USD | 2.99 | 3.08 | 2.98 | 2.99 | 5.98 | -0.02 (-0.66%) | 74,200 |
7 Feb 2020 | USD | 3 | 3.02 | 2.99 | 3.01 | 6.02 | -0.02 (-0.66%) | 25,300 |
6 Feb 2020 | USD | 3.02 | 3.03 | 3 | 3.03 | 6.06 | +0.03 (+1%) | 102,000 |
5 Feb 2020 | USD | 3 | 3.03 | 2.96 | 3 | 6 | 0.0 (0.0%) | 100,600 |
4 Feb 2020 | USD | 2.99 | 3.03 | 2.99 | 3 | 6 | +0.01 (+0.33%) | 94,000 |
3 Feb 2020 | USD | 2.93 | 2.99 | 2.89 | 2.99 | 5.98 | +0.07 (+2.40%) | 199,400 |
31 Jan 2020 | USD | 2.97 | 2.98 | 2.9 | 2.92 | 5.84 | -0.05 (-1.68%) | 160,200 |
30 Jan 2020 | USD | 3 | 3.02 | 2.95 | 2.97 | 5.94 | -0.02 (-0.67%) | 58,600 |
29 Jan 2020 | USD | 3 | 3.01 | 2.98 | 2.99 | 5.98 | -0.02 (-0.66%) | 68,700 |
28 Jan 2020 | USD | 3 | 3.06 | 3 | 3.01 | 6.02 | -0.02 (-0.66%) | 98,900 |
27 Jan 2020 | USD | 3.03 | 3.1 | 3.02 | 3.03 | 6.06 | -0.06 (-1.94%) | 88,400 |
24 Jan 2020 | USD | 3.05 | 3.12 | 3.05 | 3.09 | 6.18 | +0.04 (+1.31%) | 291,300 |
23 Jan 2020 | USD | 3 | 3.05 | 2.96 | 3.05 | 6.1 | +0.03 (+0.99%) | 65,000 |
22 Jan 2020 | USD | 3.06 | 3.06 | 3.02 | 3.02 | 6.04 | -0.04 (-1.31%) | 82,900 |
21 Jan 2020 | USD | 2.99 | 3.1 | 2.99 | 3.06 | 6.12 | -0.04 (-1.29%) | 30,800 |