Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | USD | 3.16 | 3.33 | 3 | 3.3 | 453,920.2201 | +0.09 (+2.80%) | 1 |
22 Jan 2020 | USD | 3.36 | 3.36 | 3.17 | 3.21 | 441,540.5777 | -0.1 (-3.02%) | 1 |
21 Jan 2020 | USD | 3.45 | 3.45 | 3.3 | 3.31 | 455,295.7359 | -0.17 (-4.89%) | 2 |
17 Jan 2020 | USD | 3.64 | 3.7285 | 3.47 | 3.48 | 478,679.5048 | -0.15 (-4.13%) | 1 |
16 Jan 2020 | USD | 3.48 | 3.67 | 3.42 | 3.63 | 499,312.2421 | +0.03 (+0.83%) | 2 |
15 Jan 2020 | USD | 3.61 | 3.68 | 3.54 | 3.6 | 495,185.6946 | -0.01 (-0.28%) | 0 |
14 Jan 2020 | USD | 3.5 | 3.685 | 3.46 | 3.61 | 496,561.2105 | +0.11 (+3.14%) | 1 |
13 Jan 2020 | USD | 3.27 | 3.695 | 3.255 | 3.5 | 481,430.5365 | +0.25 (+7.69%) | 3 |
10 Jan 2020 | USD | 3.47 | 3.47 | 3.22 | 3.25 | 447,042.641 | -0.11 (-3.27%) | 3 |
9 Jan 2020 | USD | 3.43 | 3.47 | 3.3 | 3.36 | 462,173.315 | -0.05 (-1.47%) | 1 |
8 Jan 2020 | USD | 3.33 | 3.43 | 3.31 | 3.41 | 469,050.8941 | +0.06 (+1.79%) | 1 |
7 Jan 2020 | USD | 3.51 | 3.57 | 3.33 | 3.35 | 460,797.7992 | -0.17 (-4.83%) | 3 |
6 Jan 2020 | USD | 3.57 | 3.73 | 3.5 | 3.52 | 484,181.5681 | -0.11 (-3.03%) | 1 |
3 Jan 2020 | USD | 3.68 | 3.74 | 3.57 | 3.63 | 499,312.2421 | -0.09 (-2.42%) | 2 |
2 Jan 2020 | USD | 3.92 | 3.93 | 3.65 | 3.72 | 511,691.8845 | -0.11 (-2.87%) | 2 |
31 Dec 2019 | USD | 3.67 | 3.87 | 3.67 | 3.83 | 526,822.5585 | +0.12 (+3.23%) | 1 |
30 Dec 2019 | USD | 3.91 | 3.95 | 3.69 | 3.71 | 510,316.3686 | -0.22 (-5.60%) | 2 |
27 Dec 2019 | USD | 4.04 | 4.09 | 3.9 | 3.93 | 540,577.7166 | -0.16 (-3.91%) | 2 |
26 Dec 2019 | USD | 4.1 | 4.205 | 4.03 | 4.09 | 562,585.9697 | +0.02 (+0.49%) | 3 |
25 Dec 2019 | USD | 4.07 | 4.07 | 4.07 | 4.07 | 559,834.9381 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.1 | 4.155 | 4 | 4.07 | 559,834.9381 | 0.0 (0.0%) | 1 |
23 Dec 2019 | USD | 3.91 | 4.14 | 3.89 | 4.07 | 559,834.9381 | +0.15 (+3.83%) | 3 |
20 Dec 2019 | USD | 3.92 | 3.96 | 3.86 | 3.92 | 539,202.2008 | +0.01 (+0.26%) | 1 |
19 Dec 2019 | USD | 3.74 | 3.98 | 3.6947 | 3.91 | 537,826.685 | +0.2 (+5.39%) | 3 |
18 Dec 2019 | USD | 3.69 | 3.82 | 3.66 | 3.71 | 510,316.3686 | -0.05 (-1.33%) | 2 |
17 Dec 2019 | USD | 3.6 | 3.84 | 3.58 | 3.76 | 517,193.9477 | +0.16 (+4.44%) | 2 |
16 Dec 2019 | USD | 3.61 | 3.78 | 3.58 | 3.6 | 495,185.6946 | -0.04 (-1.10%) | 1 |
13 Dec 2019 | USD | 3.76 | 3.93 | 3.64 | 3.64 | 500,687.7579 | -0.19 (-4.96%) | 1 |
12 Dec 2019 | USD | 3.52 | 3.85 | 3.4878 | 3.83 | 526,822.5585 | +0.27 (+7.58%) | 3 |
11 Dec 2019 | USD | 3.39 | 3.6 | 3.39 | 3.56 | 489,683.6314 | +0.16 (+4.71%) | 1 |