Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 5.03 | 5.18 | 5.03 | 5.16 | 5.16 | +0.19 (+3.82%) | 58,355 |
3 Mar 2020 | USD | 5.05 | 5.16 | 4.97 | 4.97 | 4.97 | -0.18 (-3.50%) | 210,969 |
2 Mar 2020 | USD | 5.085 | 5.17 | 5.065 | 5.15 | 5.15 | +0.15 (+3%) | 62,623 |
28 Feb 2020 | USD | 5.03 | 5.12 | 5 | 5 | 5 | -0.12 (-2.34%) | 34,987 |
27 Feb 2020 | USD | 5.2 | 5.26 | 5.12 | 5.12 | 5.12 | -0.14 (-2.66%) | 44,356 |
26 Feb 2020 | USD | 5.22 | 5.45 | 5.22 | 5.26 | 5.26 | -0.22 (-4.01%) | 58,667 |
25 Feb 2020 | USD | 5.66 | 5.67 | 5.48 | 5.48 | 5.48 | -0.09 (-1.62%) | 66,278 |
24 Feb 2020 | USD | 5.8 | 5.8 | 5.54 | 5.57 | 5.57 | -0.23 (-3.97%) | 20,923 |
21 Feb 2020 | USD | 5.885 | 5.9 | 5.78 | 5.8 | 5.8 | +0.02 (+0.35%) | 25,885 |
20 Feb 2020 | USD | 5.75 | 5.85 | 5.75 | 5.78 | 5.78 | +0.095 (+1.67%) | 25,833 |
19 Feb 2020 | USD | 5.59 | 5.77 | 5.59 | 5.685 | 5.685 | -0.085 (-1.47%) | 31,591 |
18 Feb 2020 | USD | 5.94 | 5.94 | 5.72 | 5.77 | 5.77 | -0.11 (-1.87%) | 12,135 |
14 Feb 2020 | USD | 5.865 | 5.89 | 5.85 | 5.88 | 5.88 | +0.09 (+1.55%) | 21,439 |
13 Feb 2020 | USD | 5.875 | 5.92 | 5.79 | 5.79 | 5.79 | -0.01 (-0.17%) | 39,365 |
12 Feb 2020 | USD | 5.71 | 5.81 | 5.71 | 5.8 | 5.8 | +0.055 (+0.96%) | 48,158 |
11 Feb 2020 | USD | 5.765 | 5.775 | 5.66 | 5.745 | 5.745 | +0.16 (+2.86%) | 32,617 |
10 Feb 2020 | USD | 5.65 | 5.65 | 5.5 | 5.585 | 5.585 | -0.19 (-3.29%) | 7,886 |
7 Feb 2020 | USD | 5.8 | 5.81 | 5.76 | 5.775 | 5.775 | -0.015 (-0.26%) | 15,318 |
6 Feb 2020 | USD | 5.77 | 5.86 | 5.77 | 5.79 | 5.79 | +0.03 (+0.52%) | 26,982 |
5 Feb 2020 | USD | 5.67 | 5.83 | 5.67 | 5.76 | 5.76 | +0.1 (+1.77%) | 82,359 |
4 Feb 2020 | USD | 5.6 | 5.69 | 5.57 | 5.66 | 5.66 | +0.09 (+1.62%) | 96,926 |
3 Feb 2020 | USD | 5.54 | 5.75 | 5.54 | 5.57 | 5.57 | -0.1 (-1.76%) | 17,815 |
31 Jan 2020 | USD | 5.77 | 5.825 | 5.67 | 5.67 | 5.67 | -0.177 (-3.04%) | 52,603 |
30 Jan 2020 | USD | 5.9 | 5.9 | 5.78 | 5.8475 | 5.8475 | -0.083 (-1.39%) | 32,182 |
29 Jan 2020 | USD | 5.895 | 5.98 | 5.895 | 5.93 | 5.93 | -0.07 (-1.17%) | 73,856 |
28 Jan 2020 | USD | 5.89 | 6.05 | 5.89 | 6 | 6 | +0.03 (+0.50%) | 34,469 |
27 Jan 2020 | USD | 6.011 | 6.02 | 5.97 | 5.97 | 5.97 | -0.13 (-2.13%) | 15,258 |
24 Jan 2020 | USD | 6.29 | 6.29 | 6.07 | 6.1 | 6.1 | -0.19 (-3.02%) | 7,086 |
23 Jan 2020 | USD | 6.52 | 6.52 | 6.22 | 6.29 | 6.29 | -0.02 (-0.32%) | 21,359 |
22 Jan 2020 | USD | 6.26 | 6.34 | 6.26 | 6.31 | 6.31 | 0.0 (0.0%) | 7,990 |