Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 2.97 | 2.97 | 2.565 | 2.7 | 3,645.0036 | -0.27 (-9.09%) | 3,981 |
20 Feb 2020 | USD | 2.97 | 3.375 | 2.6325 | 2.97 | 4,009.504 | -0.81 (-21.43%) | 2,911 |
19 Feb 2020 | USD | 4.455 | 4.455 | 2.97 | 3.78 | 5,103.0051 | 0.0 (0.0%) | 1,463 |
18 Feb 2020 | USD | 2.16 | 4.59 | 2.16 | 3.78 | 5,103.0051 | +1.08 (+40.00%) | 5,817 |
14 Feb 2020 | USD | 2.565 | 2.7 | 2.565 | 2.7 | 3,645.0036 | +0.135 (+5.26%) | 115 |
13 Feb 2020 | USD | 2.6325 | 2.7 | 2.16 | 2.565 | 3,462.7535 | +0.135 (+5.56%) | 1,595 |
12 Feb 2020 | USD | 3.105 | 3.24 | 2.43 | 2.43 | 3,280.5033 | -0.54 (-18.18%) | 20,321 |
11 Feb 2020 | USD | 3.78 | 3.78 | 2.97 | 2.97 | 4,009.504 | -0.675 (-18.52%) | 3,500 |
10 Feb 2020 | USD | 3.915 | 3.915 | 3.105 | 3.645 | 4,920.7549 | -0.135 (-3.57%) | 3,002 |
7 Feb 2020 | USD | 3.915 | 4.32 | 3.24 | 3.78 | 5,103.0051 | +0.81 (+27.27%) | 6,718 |
6 Feb 2020 | USD | 2.97 | 4.05 | 2.565 | 2.97 | 4,009.504 | 0.0 (0.0%) | 4,361 |
5 Feb 2020 | USD | 2.97 | 3.105 | 2.97 | 2.97 | 4,009.504 | -0.405 (-12%) | 1,427 |
4 Feb 2020 | USD | 3.375 | 3.51 | 2.97 | 3.375 | 4,556.2546 | 0.0 (0.0%) | 5,154 |
3 Feb 2020 | USD | 3.645 | 4.05 | 2.97 | 3.375 | 4,556.2546 | -0.135 (-3.85%) | 2,376 |
31 Jan 2020 | USD | 3.645 | 3.645 | 3.105 | 3.51 | 4,738.5047 | +0.135 (+4%) | 4,127 |
30 Jan 2020 | USD | 3.5775 | 3.645 | 3.0915 | 3.375 | 4,556.2546 | -0.135 (-3.85%) | 4,381 |
29 Jan 2020 | USD | 2.7 | 4.455 | 2.565 | 3.51 | 4,738.5047 | +0.945 (+36.84%) | 7,339 |
28 Jan 2020 | USD | 2.835 | 4.59 | 2.565 | 2.565 | 3,462.7535 | -0.27 (-9.52%) | 9,733 |
27 Jan 2020 | USD | 2.7 | 2.97 | 2.43 | 2.835 | 3,827.2538 | +0.135 (+5%) | 5,768 |
24 Jan 2020 | USD | 2.025 | 2.97 | 2.025 | 2.7 | 3,645.0036 | -0.27 (-9.09%) | 5,796 |
23 Jan 2020 | USD | 2.4975 | 2.97 | 2.4975 | 2.97 | 4,009.504 | 0.0 (0.0%) | 22 |
22 Jan 2020 | USD | 2.295 | 2.97 | 2.025 | 2.97 | 4,009.504 | +0.675 (+29.41%) | 156 |
21 Jan 2020 | USD | 2.16 | 2.295 | 1.62 | 2.295 | 3,098.2531 | +0.405 (+21.43%) | 3,413 |
17 Jan 2020 | USD | 1.755 | 2.0925 | 1.755 | 1.89 | 2,551.5026 | -0.27 (-12.50%) | 1,153 |
16 Jan 2020 | USD | 2.025 | 2.16 | 2.025 | 2.16 | 2,916.0029 | +0.135 (+6.67%) | 1,015 |
15 Jan 2020 | USD | 2.16 | 2.16 | 2.025 | 2.025 | 2,733.7527 | 0.0 (0.0%) | 117 |
14 Jan 2020 | USD | 1.755 | 2.025 | 1.755 | 2.025 | 2,733.7527 | 0.0 (0.0%) | 3,027 |
13 Jan 2020 | USD | 2.16 | 2.16 | 2.025 | 2.025 | 2,733.7527 | -0.081 (-3.85%) | 1,408 |
10 Jan 2020 | USD | 2.025 | 2.3625 | 1.89 | 2.106 | 2,843.1028 | -0.594 (-22%) | 2,769 |
9 Jan 2020 | USD | 2.7 | 2.835 | 2.7 | 2.7 | 3,645.0036 | 0.0 (0.0%) | 239 |