Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 2.63 | 2.7 | 2.5 | 2.58 | 2.58 | -0.06 (-2.27%) | 200,324 |
13 Feb 2020 | USD | 2.61 | 2.8107 | 2.46 | 2.64 | 2.64 | +0.03 (+1.15%) | 655,601 |
12 Feb 2020 | USD | 2.72 | 2.7499 | 2.5302 | 2.61 | 2.61 | -0.09 (-3.33%) | 390,305 |
11 Feb 2020 | USD | 2.82 | 2.8643 | 2.6571 | 2.7 | 2.7 | -0.18 (-6.25%) | 423,018 |
10 Feb 2020 | USD | 3.01 | 3.01 | 2.78 | 2.88 | 2.88 | -0.13 (-4.32%) | 552,568 |
7 Feb 2020 | USD | 3.01 | 3.15 | 2.9 | 3.01 | 3.01 | -0.11 (-3.53%) | 678,836 |
6 Feb 2020 | USD | 3.3 | 3.57 | 3.02 | 3.12 | 3.12 | -0.26 (-7.69%) | 3,748,041 |
5 Feb 2020 | USD | 3.02 | 4.15 | 2.82 | 3.38 | 3.38 | +1.08 (+46.96%) | 29,657,752 |
4 Feb 2020 | USD | 2.28 | 2.445 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 165,152 |
3 Feb 2020 | USD | 2.1553 | 2.69 | 2.1 | 2.28 | 2.28 | +0.16 (+7.55%) | 753,404 |
31 Jan 2020 | USD | 2.24 | 2.26 | 2.1 | 2.12 | 2.12 | -0.1 (-4.50%) | 95,697 |
30 Jan 2020 | USD | 2.23 | 2.2367 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 32,138 |
29 Jan 2020 | USD | 2.29 | 2.3284 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 120,905 |
28 Jan 2020 | USD | 2.47 | 2.4848 | 2.2861 | 2.3 | 2.3 | -0.16 (-6.50%) | 104,373 |
27 Jan 2020 | USD | 2.61 | 2.62 | 2.39 | 2.46 | 2.46 | -0.18 (-6.82%) | 148,457 |
24 Jan 2020 | USD | 2.66 | 2.69 | 2.6 | 2.64 | 2.64 | -0.02 (-0.75%) | 69,368 |
23 Jan 2020 | USD | 2.62 | 2.73 | 2.62 | 2.66 | 2.66 | 0.0 (0.0%) | 67,187 |
22 Jan 2020 | USD | 2.72 | 2.7409 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 75,656 |
21 Jan 2020 | USD | 2.7 | 2.75 | 2.65 | 2.75 | 2.75 | +0.03 (+1.10%) | 61,112 |
17 Jan 2020 | USD | 2.71 | 2.75 | 2.6903 | 2.72 | 2.72 | +0.02 (+0.74%) | 8,843 |
16 Jan 2020 | USD | 2.71 | 2.73 | 2.68 | 2.7 | 2.7 | -0.035 (-1.28%) | 25,151 |
15 Jan 2020 | USD | 2.685 | 2.75 | 2.685 | 2.735 | 2.735 | +0.035 (+1.30%) | 14,323 |
14 Jan 2020 | USD | 2.76 | 2.7811 | 2.67 | 2.7 | 2.7 | -0.05 (-1.82%) | 25,520 |
13 Jan 2020 | USD | 2.78 | 2.82 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 33,503 |
10 Jan 2020 | USD | 2.81 | 2.83 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 17,799 |
9 Jan 2020 | USD | 2.84 | 2.85 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 32,551 |
8 Jan 2020 | USD | 2.8 | 2.831 | 2.75 | 2.82 | 2.82 | +0.04 (+1.44%) | 50,856 |
7 Jan 2020 | USD | 2.7 | 2.8 | 2.6464 | 2.78 | 2.78 | +0.08 (+2.96%) | 149,085 |
6 Jan 2020 | USD | 2.68 | 2.72 | 2.6565 | 2.7 | 2.7 | -0.01 (-0.37%) | 22,735 |
3 Jan 2020 | USD | 2.61 | 2.71 | 2.61 | 2.71 | 2.71 | +0.03 (+1.12%) | 22,289 |