Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 3.41 | 4.2 | 3.18 | 3.18 | 3.18 | -0.45 (-12.40%) | 996,200 |
19 Mar 2020 | USD | 3.73 | 4.43 | 3.15 | 3.63 | 3.63 | +0.13 (+3.71%) | 610,100 |
18 Mar 2020 | USD | 4.19 | 4.305 | 3.277 | 3.5 | 3.5 | -0.95 (-21.35%) | 519,000 |
17 Mar 2020 | USD | 4.64 | 4.97 | 4.41 | 4.45 | 4.45 | -0.19 (-4.09%) | 689,300 |
16 Mar 2020 | USD | 5.33 | 5.33 | 4.05 | 4.64 | 4.64 | -1.15 (-19.86%) | 834,600 |
13 Mar 2020 | USD | 5.28 | 5.95 | 4.78 | 5.79 | 5.79 | +0.7 (+13.75%) | 608,600 |
12 Mar 2020 | USD | 5.45 | 5.45 | 4.94 | 5.09 | 5.09 | -0.76 (-12.99%) | 559,200 |
11 Mar 2020 | USD | 6.22 | 6.222 | 5.85 | 5.85 | 5.85 | -0.49 (-7.73%) | 495,500 |
10 Mar 2020 | USD | 6.74 | 6.85 | 6.1 | 6.34 | 6.34 | -0.07 (-1.09%) | 377,900 |
9 Mar 2020 | USD | 6.7 | 6.75 | 6.01 | 6.41 | 6.41 | -1.64 (-20.37%) | 1,220,300 |
6 Mar 2020 | USD | 8.53 | 8.65 | 7.89 | 8.05 | 8.05 | -0.72 (-8.21%) | 519,600 |
5 Mar 2020 | USD | 9.14 | 9.275 | 8.63 | 8.77 | 8.77 | -0.55 (-5.90%) | 226,300 |
4 Mar 2020 | USD | 9.29 | 9.41 | 8.9 | 9.32 | 9.32 | +0.26 (+2.87%) | 299,100 |
3 Mar 2020 | USD | 9.05 | 9.25 | 8.87 | 9.06 | 9.06 | +0.02 (+0.22%) | 279,000 |
2 Mar 2020 | USD | 9.1 | 9.27 | 8.5 | 9.04 | 9.04 | +0.02 (+0.22%) | 459,500 |
28 Feb 2020 | USD | 8.5 | 9.65 | 8 | 9.02 | 9.02 | -0.02 (-0.22%) | 892,800 |
27 Feb 2020 | USD | 9.4 | 9.6 | 8.85 | 9.04 | 9.04 | -0.64 (-6.61%) | 716,300 |
26 Feb 2020 | USD | 9.79 | 9.91 | 9.51 | 9.68 | 9.68 | -0.02 (-0.21%) | 395,200 |
25 Feb 2020 | USD | 10.08 | 10.13 | 9.6 | 9.7 | 9.7 | -0.4 (-3.96%) | 673,900 |
24 Feb 2020 | USD | 10 | 10.18 | 9.31 | 10.1 | 10.1 | -0.29 (-2.79%) | 826,900 |
21 Feb 2020 | USD | 10.57 | 10.8 | 10.101 | 10.39 | 10.39 | -0.17 (-1.61%) | 648,800 |
20 Feb 2020 | USD | 10.03 | 11.4 | 10 | 10.56 | 10.56 | +0.5 (+4.97%) | 2,048,700 |
19 Feb 2020 | USD | 10.08 | 10.2 | 9.99 | 10.06 | 10.06 | -0.06 (-0.59%) | 613,900 |
18 Feb 2020 | USD | 10.19 | 10.32 | 9.98 | 10.12 | 10.12 | -0.14 (-1.36%) | 646,300 |
14 Feb 2020 | USD | 10.54 | 10.88 | 10.25 | 10.26 | 10.26 | -0.38 (-3.57%) | 895,200 |
13 Feb 2020 | USD | 10.45 | 10.85 | 10.21 | 10.64 | 10.64 | +0.25 (+2.41%) | 844,900 |
12 Feb 2020 | USD | 10.16 | 10.7 | 9.77 | 10.39 | 10.39 | +0.47 (+4.74%) | 1,524,900 |
11 Feb 2020 | USD | 10 | 10.34 | 9.72 | 9.92 | 9.92 | -0.07 (-0.70%) | 2,714,400 |
10 Feb 2020 | USD | 10.55 | 10.93 | 9.86 | 9.99 | 9.99 | -1.06 (-9.59%) | 3,845,200 |
7 Feb 2020 | USD | 13.97 | 13.98 | 11.05 | 11.05 | 11.05 | -2.45 (-18.15%) | 5,811,700 |