Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 5.35 | 5.44 | 5.3 | 5.42 | 5.42 | +0.02 (+0.37%) | 130,306,384 |
3 Mar 2020 | USD | 5.51 | 5.57 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 162,061,747 |
2 Mar 2020 | USD | 5.36 | 5.49 | 5.26 | 5.45 | 5.45 | +0.11 (+2.06%) | 163,981,178 |
28 Feb 2020 | USD | 5.35 | 5.53 | 5.3 | 5.34 | 5.34 | -0.23 (-4.13%) | 225,066,682 |
27 Feb 2020 | USD | 5.64 | 5.69 | 5.53 | 5.57 | 5.57 | -0.09 (-1.59%) | 119,383,228 |
26 Feb 2020 | USD | 5.47 | 5.77 | 5.42 | 5.66 | 5.66 | +0.11 (+1.98%) | 267,294,227 |
25 Feb 2020 | USD | 5.53 | 5.63 | 5.41 | 5.55 | 5.55 | -0.08 (-1.42%) | 185,649,898 |
24 Feb 2020 | USD | 5.72 | 5.74 | 5.55 | 5.63 | 5.63 | -0.13 (-2.26%) | 192,328,696 |
21 Feb 2020 | USD | 5.8 | 5.85 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 169,752,089 |
20 Feb 2020 | USD | 5.58 | 5.94 | 5.55 | 5.85 | 5.85 | +0.29 (+5.22%) | 273,513,254 |
19 Feb 2020 | USD | 5.61 | 5.64 | 5.56 | 5.56 | 5.56 | -0.1 (-1.77%) | 131,522,478 |
18 Feb 2020 | USD | 5.62 | 5.66 | 5.54 | 5.66 | 5.66 | +0.03 (+0.53%) | 157,529,825 |
17 Feb 2020 | USD | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | +0.07 (+1.26%) | 162,129,019 |
14 Feb 2020 | USD | 5.5 | 5.61 | 5.42 | 5.56 | 5.56 | +0.06 (+1.09%) | 166,355,548 |
13 Feb 2020 | USD | 5.65 | 5.65 | 5.48 | 5.5 | 5.5 | -0.19 (-3.34%) | 182,749,680 |
12 Feb 2020 | USD | 5.64 | 5.75 | 5.58 | 5.69 | 5.69 | 0.0 (0.0%) | 184,676,358 |
11 Feb 2020 | USD | 5.49 | 5.8 | 5.41 | 5.69 | 5.69 | +0.22 (+4.02%) | 317,200,366 |
10 Feb 2020 | USD | 5.28 | 5.54 | 5.21 | 5.47 | 5.47 | +0.15 (+2.82%) | 265,459,079 |
7 Feb 2020 | USD | 5.33 | 5.39 | 5.22 | 5.32 | 5.32 | -0.06 (-1.12%) | 166,958,445 |
6 Feb 2020 | USD | 5.28 | 5.44 | 5.18 | 5.38 | 5.38 | +0.08 (+1.51%) | 277,200,225 |
5 Feb 2020 | USD | 5.21 | 5.5 | 5.19 | 5.3 | 5.3 | +0.15 (+2.91%) | 343,404,505 |
4 Feb 2020 | USD | 5.16 | 5.39 | 5.03 | 5.15 | 5.15 | -0.14 (-2.65%) | 535,990,074 |
3 Feb 2020 | USD | 5.29 | 5.35 | 5.29 | 5.29 | 5.29 | -0.59 (-10.03%) | 267,923,762 |
31 Jan 2020 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 6.21 | 6.21 | 5.8 | 5.88 | 5.88 | -0.41 (-6.52%) | 276,947,717 |