Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 2.087 | 2.27 | 1.965 | 2.154 | 2.154 | +0.106 (+5.18%) | 619,200 |
18 Mar 2020 | USD | 2.3 | 2.35 | 1.94 | 2.048 | 2.048 | -0.325 (-13.70%) | 876,400 |
17 Mar 2020 | USD | 2.15 | 2.5 | 2 | 2.373 | 2.373 | +0.073 (+3.17%) | 946,400 |
16 Mar 2020 | USD | 2.5 | 2.5 | 2.19 | 2.3 | 2.3 | -0.42 (-15.44%) | 867,500 |
13 Mar 2020 | USD | 2.575 | 2.72 | 2.4 | 2.72 | 2.72 | +0.207 (+8.24%) | 1,119,100 |
12 Mar 2020 | USD | 2.69 | 2.767 | 2.422 | 2.513 | 2.513 | -0.444 (-15.02%) | 1,257,600 |
11 Mar 2020 | USD | 3.39 | 3.405 | 2.948 | 2.957 | 2.957 | -0.383 (-11.47%) | 870,000 |
10 Mar 2020 | USD | 3.44 | 3.53 | 3.2 | 3.34 | 3.34 | +0.155 (+4.87%) | 481,400 |
9 Mar 2020 | USD | 3.75 | 3.75 | 3.07 | 3.185 | 3.185 | -0.745 (-18.96%) | 1,176,000 |
6 Mar 2020 | USD | 3.97 | 4.037 | 3.845 | 3.93 | 3.93 | -0.13 (-3.20%) | 558,200 |
5 Mar 2020 | USD | 4.15 | 4.42 | 4 | 4.06 | 4.06 | -0.33 (-7.52%) | 355,500 |
4 Mar 2020 | USD | 4.1 | 4.41 | 3.868 | 4.39 | 4.39 | +0.3 (+7.33%) | 670,200 |
3 Mar 2020 | USD | 4.5 | 4.51 | 3.84 | 4.09 | 4.09 | -0.434 (-9.59%) | 1,352,500 |
2 Mar 2020 | USD | 4.7 | 4.7 | 4.3 | 4.524 | 4.524 | -0.076 (-1.65%) | 392,000 |
28 Feb 2020 | USD | 4.299 | 4.6 | 4.09 | 4.6 | 4.6 | +0.04 (+0.88%) | 829,600 |
27 Feb 2020 | USD | 4.5 | 4.75 | 4.22 | 4.56 | 4.56 | -0.05 (-1.08%) | 875,500 |
26 Feb 2020 | USD | 4.75 | 4.858 | 4.395 | 4.61 | 4.61 | -0.21 (-4.36%) | 744,300 |
25 Feb 2020 | USD | 5.17 | 5.19 | 4.78 | 4.82 | 4.82 | -0.32 (-6.23%) | 712,400 |
24 Feb 2020 | USD | 5.23 | 5.29 | 4.996 | 5.14 | 5.14 | -0.331 (-6.05%) | 587,000 |
21 Feb 2020 | USD | 5.64 | 5.64 | 5.46 | 5.471 | 5.471 | -0.099 (-1.78%) | 237,300 |
20 Feb 2020 | USD | 5.65 | 5.65 | 5.5 | 5.57 | 5.57 | +0.07 (+1.27%) | 317,000 |
19 Feb 2020 | USD | 5.58 | 5.587 | 5.44 | 5.5 | 5.5 | +0.028 (+0.51%) | 271,100 |
18 Feb 2020 | USD | 5.6 | 5.65 | 5.472 | 5.472 | 5.472 | -0.085 (-1.53%) | 340,000 |
14 Feb 2020 | USD | 5.4 | 5.6 | 5.4 | 5.557 | 5.557 | +0.293 (+5.57%) | 587,600 |
13 Feb 2020 | USD | 5.205 | 5.32 | 5.099 | 5.264 | 5.264 | +0.064 (+1.23%) | 395,700 |
12 Feb 2020 | USD | 5.18 | 5.274 | 5.025 | 5.2 | 5.2 | +0.12 (+2.36%) | 312,900 |
11 Feb 2020 | USD | 5.06 | 5.285 | 5.02 | 5.08 | 5.08 | -0.11 (-2.12%) | 514,300 |
10 Feb 2020 | USD | 5.38 | 5.44 | 5.13 | 5.19 | 5.19 | -0.185 (-3.44%) | 615,700 |
7 Feb 2020 | USD | 5.67 | 5.67 | 5.37 | 5.375 | 5.375 | -0.31 (-5.45%) | 587,900 |
6 Feb 2020 | USD | 5.7 | 5.96 | 5.48 | 5.685 | 5.685 | +0.005 (+0.09%) | 356,300 |