Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 3.15 | 3.17 | 3.1 | 3.14 | 3.14 | -0.05 (-1.57%) | 2,557,791 |
7 Feb 2020 | USD | 3.23 | 3.25 | 3.135 | 3.19 | 3.19 | -0.09 (-2.74%) | 4,533,424 |
6 Feb 2020 | USD | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -0.1 (-2.96%) | 1,539,162 |
5 Feb 2020 | USD | 3.22 | 3.38 | 3.19 | 3.38 | 3.38 | +0.24 (+7.64%) | 2,687,242 |
4 Feb 2020 | USD | 3.27 | 3.36 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 2,165,098 |
3 Feb 2020 | USD | 3.29 | 3.29 | 3.145 | 3.16 | 3.16 | -0.13 (-3.95%) | 2,166,534 |
31 Jan 2020 | USD | 3.33 | 3.36 | 3.23 | 3.29 | 3.29 | -0.11 (-3.24%) | 3,262,259 |
30 Jan 2020 | USD | 3.32 | 3.42 | 3.28 | 3.4 | 3.4 | 0.0 (0.0%) | 1,996,692 |
29 Jan 2020 | USD | 3.45 | 3.5 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,339,755 |
28 Jan 2020 | USD | 3.46 | 3.51 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 1,888,221 |
27 Jan 2020 | USD | 3.47 | 3.54 | 3.4 | 3.42 | 3.42 | -0.21 (-5.79%) | 2,097,161 |
24 Jan 2020 | USD | 3.82 | 3.82 | 3.6 | 3.63 | 3.63 | -0.21 (-5.47%) | 2,575,523 |
23 Jan 2020 | USD | 3.71 | 3.86 | 3.65 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,545,208 |
22 Jan 2020 | USD | 3.91 | 3.92 | 3.725 | 3.8 | 3.8 | -0.12 (-3.06%) | 3,124,309 |
21 Jan 2020 | USD | 4.18 | 4.18 | 3.87 | 3.92 | 3.92 | -0.28 (-6.67%) | 2,722,135 |
17 Jan 2020 | USD | 4.29 | 4.31 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,184,976 |
16 Jan 2020 | USD | 4.3 | 4.389 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,520,340 |
15 Jan 2020 | USD | 4.43 | 4.43 | 4.29 | 4.29 | 4.29 | -0.16 (-3.60%) | 1,554,745 |
14 Jan 2020 | USD | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -0.08 (-1.77%) | 1,620,006 |
13 Jan 2020 | USD | 4.53 | 4.59 | 4.42 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,585,036 |
10 Jan 2020 | USD | 4.61 | 4.66 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 866,707 |
9 Jan 2020 | USD | 4.57 | 4.659 | 4.38 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,107,457 |
8 Jan 2020 | USD | 4.81 | 4.84 | 4.56 | 4.6 | 4.6 | -0.21 (-4.37%) | 2,702,288 |
7 Jan 2020 | USD | 4.74 | 4.82 | 4.65 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,841,436 |
6 Jan 2020 | USD | 4.65 | 4.78 | 4.64 | 4.76 | 4.76 | +0.18 (+3.93%) | 2,112,907 |
3 Jan 2020 | USD | 4.65 | 4.72 | 4.56 | 4.58 | 4.58 | +0.1 (+2.23%) | 2,925,723 |
2 Jan 2020 | USD | 4.53 | 4.6 | 4.46 | 4.48 | 4.48 | +0.01 (+0.22%) | 1,663,894 |
31 Dec 2019 | USD | 4.43 | 4.58 | 4.39 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,511,947 |
30 Dec 2019 | USD | 4.35 | 4.54 | 4.35 | 4.48 | 4.48 | +0.14 (+3.23%) | 3,207,171 |
27 Dec 2019 | USD | 4.4 | 4.4 | 4.3039 | 4.34 | 4.34 | -0.03 (-0.69%) | 1,577,320 |