Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | USD | 3.06 | 3.28 | 2.75 | 2.94 | 14.7 | -0.38 (-11.45%) | 42,100 |
6 Mar 2020 | USD | 3.73 | 3.85 | 3.05 | 3.32 | 16.6 | -0.55 (-14.21%) | 82,800 |
5 Mar 2020 | USD | 3.88 | 3.99 | 3.75 | 3.87 | 19.35 | -0.01 (-0.26%) | 18,000 |
4 Mar 2020 | USD | 3.95 | 4.08 | 3.75 | 3.88 | 19.4 | +0.01 (+0.26%) | 28,900 |
3 Mar 2020 | USD | 4.2 | 4.4 | 3.8 | 3.87 | 19.35 | -0.32 (-7.64%) | 11,200 |
2 Mar 2020 | USD | 3.76 | 4.2 | 3.71 | 4.19 | 20.95 | +0.52 (+14.17%) | 23,400 |
28 Feb 2020 | USD | 3.92 | 3.92 | 3.51 | 3.67 | 18.35 | -0.34 (-8.48%) | 64,600 |
27 Feb 2020 | USD | 4.22 | 4.26 | 3.91 | 4.01 | 20.05 | -0.36 (-8.24%) | 45,600 |
26 Feb 2020 | USD | 4.58 | 4.67 | 4.36 | 4.37 | 21.85 | -0.28 (-6.02%) | 22,100 |
25 Feb 2020 | USD | 4.99 | 4.99 | 4.54 | 4.65 | 23.25 | -0.28 (-5.68%) | 36,900 |
24 Feb 2020 | USD | 4.99 | 4.99 | 4.69 | 4.93 | 24.65 | -0.09 (-1.79%) | 65,900 |
21 Feb 2020 | USD | 5.2 | 5.44 | 4.72 | 5.02 | 25.1 | -0.42 (-7.72%) | 87,800 |
20 Feb 2020 | USD | 5.65 | 5.85 | 4.6 | 5.44 | 27.2 | +1.22 (+28.91%) | 675,700 |
19 Feb 2020 | USD | 4.31 | 4.55 | 4.17 | 4.22 | 21.1 | -0.07 (-1.63%) | 29,200 |
18 Feb 2020 | USD | 4.64 | 4.71 | 4.17 | 4.29 | 21.45 | -0.24 (-5.30%) | 24,600 |
14 Feb 2020 | USD | 4.58 | 4.83 | 4.38 | 4.53 | 22.65 | -0.05 (-1.09%) | 34,200 |
13 Feb 2020 | USD | 4.76 | 4.89 | 4.55 | 4.58 | 22.9 | -0.34 (-6.91%) | 52,800 |
12 Feb 2020 | USD | 5.1 | 5.69 | 4.69 | 4.92 | 24.6 | -0.03 (-0.61%) | 162,600 |
11 Feb 2020 | USD | 4.55 | 4.98 | 4.55 | 4.95 | 24.75 | +0.32 (+6.91%) | 73,200 |
10 Feb 2020 | USD | 4.72 | 4.97 | 4.56 | 4.63 | 23.15 | -0.12 (-2.53%) | 25,800 |
7 Feb 2020 | USD | 4.86 | 5.01 | 4.56 | 4.75 | 23.75 | -0.09 (-1.86%) | 56,100 |
6 Feb 2020 | USD | 4.29 | 4.92 | 4.16 | 4.84 | 24.2 | +0.59 (+13.88%) | 163,600 |
5 Feb 2020 | USD | 4.03 | 4.44 | 4.03 | 4.25 | 21.25 | +0.22 (+5.46%) | 48,600 |
4 Feb 2020 | USD | 4.24 | 4.24 | 3.94 | 4.03 | 20.15 | -0.18 (-4.28%) | 33,100 |
3 Feb 2020 | USD | 4.29 | 4.4 | 4.15 | 4.21 | 21.05 | +0.01 (+0.24%) | 19,700 |
31 Jan 2020 | USD | 4.19 | 4.28 | 3.99 | 4.2 | 21 | +0.04 (+0.96%) | 23,300 |
30 Jan 2020 | USD | 4.33 | 4.39 | 3.91 | 4.16 | 20.8 | -0.14 (-3.26%) | 32,300 |
29 Jan 2020 | USD | 4.43 | 4.94 | 4.2 | 4.3 | 21.5 | -0.03 (-0.69%) | 60,900 |
28 Jan 2020 | USD | 4.09 | 4.48 | 4.09 | 4.33 | 21.65 | +0.22 (+5.35%) | 51,500 |
27 Jan 2020 | USD | 4.18 | 4.29 | 3.81 | 4.11 | 20.55 | -0.1 (-2.38%) | 48,400 |