Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 6.59 | 6.68 | 6.16 | 6.5 | 6.5 | +0.03 (+0.46%) | 2,830,527 |
16 Mar 2020 | USD | 6.3 | 6.88 | 6.28 | 6.47 | 6.47 | -1 (-13.39%) | 2,321,264 |
13 Mar 2020 | USD | 7.17 | 7.47 | 6.9 | 7.47 | 7.47 | +1.1 (+17.27%) | 2,853,194 |
12 Mar 2020 | USD | 6.99 | 7.01 | 6.3 | 6.37 | 6.37 | -1.12 (-14.95%) | 3,363,397 |
11 Mar 2020 | USD | 7.7 | 7.78 | 7.39 | 7.49 | 7.49 | -0.63 (-7.76%) | 3,791,781 |
10 Mar 2020 | USD | 8.21 | 8.22 | 7.77 | 8.12 | 8.12 | +0.18 (+2.27%) | 4,693,575 |
9 Mar 2020 | USD | 8.14 | 8.5 | 7.92 | 7.94 | 7.94 | -0.98 (-10.99%) | 4,104,514 |
6 Mar 2020 | USD | 8.96 | 9.09 | 8.81 | 8.92 | 8.92 | -0.09 (-1.00%) | 5,680,876 |
5 Mar 2020 | USD | 9.01 | 9.1 | 8.93 | 9.01 | 9.01 | -0.33 (-3.53%) | 6,084,340 |
4 Mar 2020 | USD | 9.27 | 9.34 | 9.06 | 9.34 | 9.34 | +0.17 (+1.85%) | 2,569,000 |
3 Mar 2020 | USD | 9.29 | 9.475 | 9.14 | 9.17 | 9.17 | -0.31 (-3.27%) | 5,301,382 |
2 Mar 2020 | USD | 9.08 | 9.49 | 8.91 | 9.48 | 9.48 | +0.18 (+1.94%) | 5,882,010 |
28 Feb 2020 | USD | 8.93 | 9.37 | 8.92 | 9.3 | 9.3 | +0.15 (+1.64%) | 6,571,866 |
27 Feb 2020 | USD | 9.04 | 9.41 | 8.995 | 9.15 | 9.15 | +0.2 (+2.23%) | 7,227,511 |
26 Feb 2020 | USD | 9.1 | 9.14 | 8.83 | 8.95 | 8.95 | +0.14 (+1.59%) | 6,341,034 |
25 Feb 2020 | USD | 8.98 | 9.08 | 8.77 | 8.81 | 8.81 | +0.05 (+0.57%) | 5,526,838 |
24 Feb 2020 | USD | 8.71 | 8.83 | 8.7 | 8.76 | 8.76 | -0.74 (-7.79%) | 3,261,813 |
21 Feb 2020 | USD | 9.52 | 9.57 | 9.46 | 9.5 | 9.5 | -0.08 (-0.84%) | 2,285,755 |
20 Feb 2020 | USD | 9.49 | 9.58 | 9.47 | 9.58 | 9.58 | +0.06 (+0.63%) | 1,983,211 |
19 Feb 2020 | USD | 9.52 | 9.57 | 9.48 | 9.52 | 9.52 | +0.04 (+0.42%) | 1,911,562 |
18 Feb 2020 | USD | 9.42 | 9.51 | 9.42 | 9.48 | 9.48 | -0.05 (-0.52%) | 1,211,291 |
14 Feb 2020 | USD | 9.55 | 9.58 | 9.49 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,864,166 |
13 Feb 2020 | USD | 9.49 | 9.62 | 9.47 | 9.52 | 9.52 | -0.19 (-1.96%) | 1,526,400 |
12 Feb 2020 | USD | 9.65 | 9.77 | 9.65 | 9.71 | 9.71 | +0.31 (+3.30%) | 3,032,397 |
11 Feb 2020 | USD | 9.28 | 9.445 | 9.25 | 9.4 | 9.4 | +0.11 (+1.18%) | 3,115,679 |
10 Feb 2020 | USD | 9.36 | 9.4 | 9.18 | 9.29 | 9.29 | -0.03 (-0.32%) | 1,805,572 |
7 Feb 2020 | USD | 9.51 | 9.545 | 9.22 | 9.32 | 9.32 | -0.7 (-6.99%) | 3,689,274 |
6 Feb 2020 | USD | 10.06 | 10.08 | 9.92 | 10.02 | 10.02 | -0.03 (-0.30%) | 1,760,978 |
5 Feb 2020 | USD | 10.04 | 10.075 | 9.975 | 10.05 | 10.05 | +0.27 (+2.76%) | 1,681,928 |
4 Feb 2020 | USD | 9.82 | 9.88 | 9.78 | 9.78 | 9.78 | +0.31 (+3.27%) | 2,883,624 |