Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 1.45 | 1.4899 | 1.29 | 1.35 | 134.7909 | -0.12 (-8.16%) | 319,389 |
20 Mar 2020 | USD | 1.62 | 1.74 | 1.39 | 1.47 | 146.7723 | -0.03 (-2%) | 880,660 |
19 Mar 2020 | USD | 1.79 | 1.79 | 1.5 | 1.5 | 149.7676 | -0.3 (-16.67%) | 648,604 |
18 Mar 2020 | USD | 2.21 | 2.2455 | 1.4401 | 1.8 | 179.7211 | -0.6 (-25%) | 931,034 |
17 Mar 2020 | USD | 2.52 | 2.52 | 2.05 | 2.4 | 239.6282 | +0.15 (+6.67%) | 350,319 |
16 Mar 2020 | USD | 2.47 | 2.5 | 2.12 | 2.25 | 224.6514 | -0.43 (-16.04%) | 465,078 |
13 Mar 2020 | USD | 2.62 | 3 | 2.51 | 2.68 | 267.5848 | +0.16 (+6.35%) | 376,035 |
12 Mar 2020 | USD | 2.69 | 2.7 | 2.34 | 2.52 | 251.6096 | -0.28 (-10.00%) | 309,344 |
11 Mar 2020 | USD | 2.86 | 3 | 2.76 | 2.8 | 279.5662 | -0.21 (-6.98%) | 386,138 |
10 Mar 2020 | USD | 3.01 | 3.03 | 2.7301 | 3.01 | 300.5337 | +0.15 (+5.24%) | 594,963 |
9 Mar 2020 | USD | 3.44 | 3.58 | 2.83 | 2.86 | 285.5569 | -0.72 (-20.11%) | 508,005 |
6 Mar 2020 | USD | 3.66 | 3.68 | 3.4 | 3.58 | 357.4454 | -0.17 (-4.53%) | 320,830 |
5 Mar 2020 | USD | 4.05 | 4.05 | 3.72 | 3.75 | 374.4191 | -0.33 (-8.09%) | 148,822 |
4 Mar 2020 | USD | 3.87 | 4.14 | 3.85 | 4.08 | 407.3679 | +0.2 (+5.15%) | 193,078 |
3 Mar 2020 | USD | 4.12 | 4.22 | 3.76 | 3.88 | 387.3989 | -0.21 (-5.13%) | 185,100 |
2 Mar 2020 | USD | 3.82 | 4.13 | 3.8 | 4.09 | 408.3664 | +0.27 (+7.07%) | 266,158 |
28 Feb 2020 | USD | 3.61 | 3.84 | 3.54 | 3.82 | 381.4082 | +0.1 (+2.69%) | 372,657 |
27 Feb 2020 | USD | 3.77 | 3.77 | 3.48 | 3.72 | 371.4237 | -0.14 (-3.63%) | 574,386 |
26 Feb 2020 | USD | 3.9 | 3.93 | 3.8 | 3.86 | 385.402 | -0.11 (-2.77%) | 283,442 |
25 Feb 2020 | USD | 4.13 | 4.14 | 3.84 | 3.97 | 396.385 | -0.09 (-2.22%) | 370,309 |
24 Feb 2020 | USD | 4.1 | 4.1 | 3.75 | 4.06 | 405.371 | -0.18 (-4.25%) | 503,295 |
21 Feb 2020 | USD | 4.25 | 4.33 | 4.19 | 4.24 | 423.3431 | -0.01 (-0.24%) | 192,879 |
20 Feb 2020 | USD | 4.16 | 4.29 | 4.1142 | 4.25 | 424.3416 | +0.07 (+1.67%) | 180,143 |
19 Feb 2020 | USD | 4.05 | 4.26 | 3.995 | 4.18 | 417.3524 | +0.15 (+3.72%) | 432,863 |
18 Feb 2020 | USD | 4.02 | 4.1 | 3.99 | 4.03 | 402.3757 | +0.01 (+0.25%) | 314,383 |
14 Feb 2020 | USD | 3.96 | 4.11 | 3.952 | 4.02 | 401.3772 | +0.06 (+1.52%) | 310,394 |
13 Feb 2020 | USD | 4.29 | 4.29 | 3.915 | 3.96 | 395.3865 | -0.31 (-7.26%) | 456,665 |
12 Feb 2020 | USD | 3.99 | 4.3 | 3.99 | 4.27 | 426.3385 | +0.28 (+7.02%) | 617,654 |
11 Feb 2020 | USD | 4 | 4.09 | 3.91 | 3.99 | 398.3819 | 0.0 (0.0%) | 857,157 |
10 Feb 2020 | USD | 3.84 | 4 | 3.73 | 3.99 | 398.3819 | +0.49 (+14%) | 1,211,888 |