Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | USD | 5.16 | 5.3 | 4.9 | 5.09 | 5.09 | -0.04 (-0.78%) | 3,429,833 |
2 Mar 2020 | USD | 5.89 | 5.97 | 4.905 | 5.13 | 5.13 | -0.71 (-12.16%) | 2,946,511 |
28 Feb 2020 | USD | 5.62 | 6.22 | 5.59 | 5.84 | 5.84 | -0.1 (-1.68%) | 3,798,709 |
27 Feb 2020 | USD | 5.41 | 5.98 | 5.03 | 5.94 | 5.94 | +0.44 (+8%) | 2,719,317 |
26 Feb 2020 | USD | 6.45 | 6.45 | 5.47 | 5.5 | 5.5 | -0.95 (-14.73%) | 2,435,268 |
25 Feb 2020 | USD | 6.71 | 6.71 | 6.185 | 6.45 | 6.45 | -0.24 (-3.59%) | 2,092,971 |
24 Feb 2020 | USD | 6.68 | 7.03 | 6.33 | 6.69 | 6.69 | -0.25 (-3.60%) | 1,646,982 |
21 Feb 2020 | USD | 7.49 | 7.49 | 6.79 | 6.94 | 6.94 | -0.59 (-7.84%) | 2,493,099 |
20 Feb 2020 | USD | 7.7 | 7.85 | 7.44 | 7.53 | 7.53 | -0.2 (-2.59%) | 1,770,067 |
19 Feb 2020 | USD | 7.39 | 7.77 | 7.35 | 7.73 | 7.73 | +0.35 (+4.74%) | 1,759,827 |
18 Feb 2020 | USD | 7.34 | 7.46 | 7 | 7.38 | 7.38 | -0.07 (-0.94%) | 2,213,370 |
14 Feb 2020 | USD | 7.76 | 7.85 | 7.38 | 7.45 | 7.45 | -0.32 (-4.12%) | 1,130,860 |
13 Feb 2020 | USD | 7.67 | 7.77 | 7.45 | 7.77 | 7.77 | +0.05 (+0.65%) | 1,287,351 |
12 Feb 2020 | USD | 8.22 | 8.47 | 7.64 | 7.72 | 7.72 | -0.35 (-4.34%) | 2,058,546 |
11 Feb 2020 | USD | 8.47 | 8.54 | 8.05 | 8.07 | 8.07 | -0.24 (-2.89%) | 1,767,910 |
10 Feb 2020 | USD | 8.42 | 8.53 | 8.1 | 8.31 | 8.31 | -0.19 (-2.24%) | 2,230,284 |
7 Feb 2020 | USD | 8.89 | 8.94 | 8.24 | 8.5 | 8.5 | -0.45 (-5.03%) | 2,318,494 |
6 Feb 2020 | USD | 9.45 | 9.45 | 8.38 | 8.95 | 8.95 | -0.36 (-3.87%) | 3,733,037 |
5 Feb 2020 | USD | 7.06 | 9.87 | 7.06 | 9.31 | 9.31 | +1.9 (+25.64%) | 9,613,832 |
4 Feb 2020 | USD | 6.95 | 7.49 | 6.91 | 7.41 | 7.41 | +0.62 (+9.13%) | 3,319,848 |
3 Feb 2020 | USD | 6.75 | 6.88 | 6.5 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,401,196 |
31 Jan 2020 | USD | 6.85 | 6.85 | 6.45 | 6.76 | 6.76 | -0.22 (-3.15%) | 1,991,772 |
30 Jan 2020 | USD | 6.82 | 7.2 | 6.81 | 6.98 | 6.98 | +0.06 (+0.87%) | 1,261,987 |
29 Jan 2020 | USD | 6.95 | 7 | 6.49 | 6.92 | 6.92 | -0.03 (-0.43%) | 2,179,527 |
28 Jan 2020 | USD | 7.48 | 7.54 | 6.94 | 6.95 | 6.95 | -0.51 (-6.84%) | 1,957,291 |
27 Jan 2020 | USD | 7.25 | 7.52 | 7 | 7.46 | 7.46 | -0.01 (-0.13%) | 1,567,058 |
24 Jan 2020 | USD | 7.54 | 7.64 | 7.275 | 7.47 | 7.47 | -0.15 (-1.97%) | 2,004,342 |
23 Jan 2020 | USD | 7.82 | 7.88 | 7.48 | 7.62 | 7.62 | -0.31 (-3.91%) | 2,891,225 |
22 Jan 2020 | USD | 8.11 | 8.11 | 7.66 | 7.93 | 7.93 | -0.17 (-2.10%) | 2,293,041 |
21 Jan 2020 | USD | 8.47 | 8.52 | 7.87 | 8.1 | 8.1 | -0.47 (-5.48%) | 1,954,478 |