Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | USD | 2.4 | 2.56 | 2.33 | 2.56 | 10.24 | +0.26 (+11.30%) | 186,069 |
26 Mar 2020 | USD | 2.32 | 2.4 | 1.664 | 2.3 | 9.2 | +0.03 (+1.32%) | 565,758 |
25 Mar 2020 | USD | 2.87 | 2.88 | 1.88 | 2.27 | 9.08 | -0.53 (-18.93%) | 472,856 |
24 Mar 2020 | USD | 2.87 | 3.0746 | 2.7201 | 2.8 | 11.2 | -0.04 (-1.41%) | 154,887 |
23 Mar 2020 | USD | 3.15 | 3.21 | 2.7824 | 2.84 | 11.36 | -0.29 (-9.27%) | 184,513 |
20 Mar 2020 | USD | 3.3 | 3.35 | 2.9 | 3.13 | 12.52 | -0.05 (-1.57%) | 282,199 |
19 Mar 2020 | USD | 3.1 | 3.3 | 2.95 | 3.18 | 12.72 | +0.11 (+3.58%) | 190,280 |
18 Mar 2020 | USD | 3.4 | 3.48 | 2.85 | 3.07 | 12.28 | -0.18 (-5.54%) | 511,702 |
17 Mar 2020 | USD | 3.25 | 3.28 | 2.95 | 3.25 | 13 | +0.15 (+4.84%) | 534,214 |
16 Mar 2020 | USD | 3.55 | 3.55 | 2.65 | 3.1 | 12.4 | +0.6 (+24%) | 1,095,088 |
13 Mar 2020 | USD | 2.3 | 2.5 | 2.2252 | 2.5 | 10 | +0.25 (+11.11%) | 282,832 |
12 Mar 2020 | USD | 2.25 | 2.25 | 2 | 2.25 | 9 | +0.05 (+2.27%) | 99,379 |
11 Mar 2020 | USD | 2.19 | 2.25 | 2.1 | 2.2 | 8.8 | +0.06 (+2.80%) | 152,645 |
10 Mar 2020 | USD | 2.24 | 2.3 | 2 | 2.14 | 8.56 | +0.103 (+5.05%) | 215,564 |
9 Mar 2020 | USD | 2.05 | 2.0835 | 1.99 | 2.0372 | 8.1488 | +0.049 (+2.46%) | 44,775 |
6 Mar 2020 | USD | 2.03 | 2.03 | 1.91 | 1.9882 | 7.9528 | +0.068 (+3.55%) | 8,931 |
5 Mar 2020 | USD | 1.99 | 2.04 | 1.92 | 1.92 | 7.68 | -0.01 (-0.52%) | 28,072 |
4 Mar 2020 | USD | 1.98 | 1.98 | 1.9 | 1.93 | 7.72 | +0.02 (+1.05%) | 7,858 |
3 Mar 2020 | USD | 1.94 | 2.05 | 1.91 | 1.91 | 7.64 | -0.03 (-1.55%) | 58,143 |
2 Mar 2020 | USD | 1.96 | 1.96 | 1.92 | 1.94 | 7.76 | +0.06 (+3.19%) | 12,421 |
28 Feb 2020 | USD | 1.91 | 1.91 | 1.85 | 1.88 | 7.52 | -0.03 (-1.57%) | 38,621 |
27 Feb 2020 | USD | 1.978 | 2.05 | 1.8319 | 1.91 | 7.64 | -0.09 (-4.50%) | 46,379 |
26 Feb 2020 | USD | 1.95 | 2 | 1.95 | 2 | 8 | +0.03 (+1.52%) | 11,396 |
25 Feb 2020 | USD | 1.97 | 1.9964 | 1.96 | 1.97 | 7.88 | -0.03 (-1.50%) | 16,349 |
24 Feb 2020 | USD | 2.09 | 2.09 | 1.95 | 2 | 8 | -0.06 (-2.91%) | 51,733 |
21 Feb 2020 | USD | 2.06 | 2.085 | 2.05 | 2.06 | 8.24 | -0.01 (-0.48%) | 22,461 |
20 Feb 2020 | USD | 2.18 | 2.1803 | 1.9997 | 2.07 | 8.28 | +0.01 (+0.49%) | 59,181 |
19 Feb 2020 | USD | 2.08 | 2.08 | 2.05 | 2.06 | 8.24 | -0.01 (-0.48%) | 9,238 |
18 Feb 2020 | USD | 2.04 | 2.08 | 2.04 | 2.07 | 8.28 | -0.03 (-1.43%) | 21,724 |
14 Feb 2020 | USD | 2.02 | 2.1 | 1.9642 | 2.1 | 8.4 | +0.01 (+0.48%) | 12,510 |