Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2020 | USD | 1.6 | 1.72 | 1.6 | 1.71 | 1.71 | +0.11 (+6.88%) | 37,398 |
1 Apr 2020 | USD | 1.75 | 1.75 | 1.54 | 1.6 | 1.6 | -0.16 (-9.09%) | 36,080 |
31 Mar 2020 | USD | 1.83 | 1.99 | 1.76 | 1.76 | 1.76 | -0.11 (-5.88%) | 95,100 |
30 Mar 2020 | USD | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | +0.1 (+5.65%) | 35,200 |
27 Mar 2020 | USD | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -0.13 (-6.84%) | 1,100 |
26 Mar 2020 | USD | 1.83 | 2 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,530 |
25 Mar 2020 | USD | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.17 (+10.24%) | 5,100 |
24 Mar 2020 | USD | 1.6 | 1.8 | 1.6 | 1.66 | 1.66 | +0.17 (+11.41%) | 600 |
23 Mar 2020 | USD | 1.5 | 1.54 | 1.49 | 1.49 | 1.49 | -0.1 (-6.29%) | 12,728 |
20 Mar 2020 | USD | 1.7 | 1.7 | 1.5 | 1.59 | 1.59 | -0.09 (-5.36%) | 161,286 |
19 Mar 2020 | USD | 1.58 | 1.68 | 1.5 | 1.68 | 1.68 | +0.1 (+6.33%) | 29,410 |
18 Mar 2020 | USD | 1.6 | 1.7 | 1.44 | 1.58 | 1.58 | -0.12 (-7.06%) | 41,600 |
17 Mar 2020 | USD | 1.52 | 1.7 | 1.2 | 1.7 | 1.7 | +0.18 (+11.84%) | 358,176 |
16 Mar 2020 | USD | 1.94 | 1.94 | 1.45 | 1.52 | 1.52 | -0.53 (-25.85%) | 684,700 |
13 Mar 2020 | USD | 1.9 | 2.05 | 1.7 | 2.05 | 2.05 | +0.12 (+6.22%) | 362,915 |
12 Mar 2020 | USD | 2.46 | 2.46 | 1.71 | 1.93 | 1.93 | -0.5 (-20.58%) | 168,420 |
11 Mar 2020 | USD | 2.7 | 2.74 | 2.32 | 2.43 | 2.43 | -0.45 (-15.62%) | 248,200 |
10 Mar 2020 | USD | 3.06 | 3.06 | 2.7 | 2.88 | 2.88 | -0.1 (-3.36%) | 214,278 |
9 Mar 2020 | USD | 3.2 | 3.2 | 2.79 | 2.98 | 2.98 | -0.37 (-11.04%) | 293,224 |
6 Mar 2020 | USD | 3.6 | 3.6 | 3.25 | 3.35 | 3.35 | -0.23 (-6.42%) | 308,900 |
5 Mar 2020 | USD | 4.4 | 4.4 | 3.55 | 3.58 | 3.58 | -1.11 (-23.67%) | 281,528 |
4 Mar 2020 | USD | 5 | 5 | 4.55 | 4.69 | 4.69 | +0.03 (+0.64%) | 17,000 |
3 Mar 2020 | USD | 4.8 | 5.41 | 4.5 | 4.66 | 4.66 | -0.19 (-3.92%) | 30,616 |
2 Mar 2020 | USD | 4.95 | 4.97 | 4.63 | 4.85 | 4.85 | 0.0 (0.0%) | 52,893 |
28 Feb 2020 | USD | 4.8 | 4.93 | 4.7 | 4.85 | 4.85 | +0.15 (+3.19%) | 65,343 |
27 Feb 2020 | USD | 5.17 | 5.22 | 4.7 | 4.7 | 4.7 | -0.65 (-12.15%) | 96,732 |
26 Feb 2020 | USD | 5.75 | 5.84 | 5.35 | 5.35 | 5.35 | -0.28 (-4.97%) | 53,516 |
25 Feb 2020 | USD | 5.71 | 5.75 | 5.5 | 5.63 | 5.63 | -0.31 (-5.22%) | 10,700 |
24 Feb 2020 | USD | 5.85 | 5.94 | 5.66 | 5.94 | 5.94 | -0.03 (-0.50%) | 5,800 |
21 Feb 2020 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |