Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | +0.02 (+0.57%) | 19,600 |
31 Jan 2020 | USD | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,200 |
30 Jan 2020 | USD | 3.6 | 3.6 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 74,300 |
29 Jan 2020 | USD | 3.56 | 3.61 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 158,500 |
28 Jan 2020 | USD | 3.52 | 3.7 | 3.52 | 3.54 | 3.54 | +0.04 (+1.14%) | 262,300 |
27 Jan 2020 | USD | 3.42 | 3.52 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 374,903 |
24 Jan 2020 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 45,900 |
22 Jan 2020 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
21 Jan 2020 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 100 |
17 Jan 2020 | USD | 3.72 | 3.77 | 3.7 | 3.75 | 3.75 | +0.1 (+2.74%) | 26,000 |
16 Jan 2020 | USD | 3.46 | 3.67 | 3.45 | 3.65 | 3.65 | +0.19 (+5.49%) | 38,600 |
15 Jan 2020 | USD | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | +0.07 (+2.06%) | 51,450 |
14 Jan 2020 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
13 Jan 2020 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 200 |
9 Jan 2020 | USD | 3.42 | 3.49 | 3.38 | 3.38 | 3.38 | +0.01 (+0.30%) | 6,291 |
8 Jan 2020 | USD | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | +0.07 (+2.12%) | 24,800 |
7 Jan 2020 | USD | 3.41 | 3.41 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 6,300 |
6 Jan 2020 | USD | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 7,700 |
3 Jan 2020 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.07 (+2.04%) | 400 |
2 Jan 2020 | USD | 3.5 | 3.5 | 3.43 | 3.43 | 3.43 | +0.03 (+0.88%) | 6,200 |
31 Dec 2019 | USD | 3.38 | 3.41 | 3.38 | 3.4 | 3.4 | +0.1 (+3.03%) | 38,709 |
30 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 400,000 |
20 Dec 2019 | USD | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | +0.05 (+1.54%) | 25,100 |