Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 6.93 | 7.076 | 6.265 | 6.48 | 6.48 | -0.81 (-11.11%) | 116,218 |
17 Mar 2020 | USD | 7.31 | 7.39 | 6.96 | 7.29 | 7.29 | -0.02 (-0.27%) | 162,331 |
16 Mar 2020 | USD | 7.63 | 7.63 | 7.2 | 7.31 | 7.31 | -1.13 (-13.39%) | 131,559 |
13 Mar 2020 | USD | 8.3 | 8.6 | 7.793 | 8.44 | 8.44 | +0.42 (+5.24%) | 141,883 |
12 Mar 2020 | USD | 8.38 | 8.6199 | 8.02 | 8.02 | 8.02 | -1.15 (-12.54%) | 173,541 |
11 Mar 2020 | USD | 9.01 | 9.7 | 8.93 | 9.17 | 9.17 | -0.02 (-0.22%) | 600,720 |
10 Mar 2020 | USD | 9 | 9.27 | 8.83 | 9.19 | 9.19 | +0.51 (+5.88%) | 100,962 |
9 Mar 2020 | USD | 8.97 | 9.11 | 8.54 | 8.68 | 8.68 | -1.39 (-13.80%) | 288,437 |
6 Mar 2020 | USD | 9.98 | 10.19 | 9.95 | 10.07 | 10.07 | -0.16 (-1.56%) | 158,048 |
5 Mar 2020 | USD | 9.69 | 10.23 | 9.61 | 10.23 | 10.23 | +0.09 (+0.89%) | 158,246 |
4 Mar 2020 | USD | 10.19 | 10.27 | 9.97 | 10.14 | 10.14 | +0.04 (+0.40%) | 134,113 |
3 Mar 2020 | USD | 10.54 | 10.69 | 10.015 | 10.1 | 10.1 | -0.4 (-3.81%) | 111,718 |
2 Mar 2020 | USD | 10.55 | 10.6761 | 10.15 | 10.5 | 10.5 | +0.04 (+0.38%) | 77,565 |
28 Feb 2020 | USD | 10.06 | 10.58 | 10.0578 | 10.46 | 10.46 | -0.02 (-0.19%) | 183,078 |
27 Feb 2020 | USD | 10.16 | 10.72 | 9.91 | 10.48 | 10.48 | -0.18 (-1.69%) | 275,268 |
26 Feb 2020 | USD | 10.9 | 11.02 | 10.64 | 10.66 | 10.66 | -0.14 (-1.30%) | 73,220 |
25 Feb 2020 | USD | 11.28 | 11.48 | 10.7701 | 10.8 | 10.8 | -0.25 (-2.26%) | 177,915 |
24 Feb 2020 | USD | 11.28 | 11.32 | 10.86 | 11.05 | 11.05 | -0.96 (-7.99%) | 272,743 |
21 Feb 2020 | USD | 11.91 | 12.199 | 11.7817 | 12.01 | 12.01 | +0.01 (+0.08%) | 148,290 |
20 Feb 2020 | USD | 11.8 | 12.26 | 11.6 | 12 | 12 | -0.12 (-0.99%) | 306,690 |
19 Feb 2020 | USD | 11.82 | 12.14 | 11.81 | 12.12 | 12.12 | +0.11 (+0.92%) | 200,417 |
18 Feb 2020 | USD | 11.88 | 12.01 | 11.78 | 12.01 | 12.01 | -0.04 (-0.33%) | 157,845 |
14 Feb 2020 | USD | 11.67 | 12.08 | 11.6083 | 12.05 | 12.05 | +0.37 (+3.17%) | 113,443 |
13 Feb 2020 | USD | 11.74 | 11.835 | 11.59 | 11.68 | 11.68 | -0.12 (-1.02%) | 137,893 |
12 Feb 2020 | USD | 11.97 | 11.98 | 11.79 | 11.8 | 11.8 | -0.1 (-0.84%) | 152,898 |
11 Feb 2020 | USD | 11.85 | 12.04 | 11.83 | 11.9 | 11.9 | +0.15 (+1.28%) | 96,092 |
10 Feb 2020 | USD | 11.8 | 11.92 | 11.64 | 11.75 | 11.75 | -0.21 (-1.76%) | 134,934 |
7 Feb 2020 | USD | 12 | 12 | 11.83 | 11.96 | 11.96 | -0.11 (-0.91%) | 64,608 |
6 Feb 2020 | USD | 12.18 | 12.18 | 11.985 | 12.07 | 12.07 | -0.08 (-0.66%) | 59,677 |
5 Feb 2020 | USD | 12.18 | 12.29 | 12.03 | 12.15 | 12.15 | +0.17 (+1.42%) | 98,892 |