Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 5.79 | 5.954 | 5.2 | 5.33 | 5.33 | -0.43 (-7.47%) | 496,700 |
19 Mar 2020 | USD | 5.5 | 6.955 | 5.29 | 5.76 | 5.76 | +0.29 (+5.30%) | 505,400 |
18 Mar 2020 | USD | 5.2 | 5.75 | 5.2 | 5.47 | 5.47 | -0.19 (-3.36%) | 483,400 |
17 Mar 2020 | USD | 5.53 | 6.07 | 5.22 | 5.66 | 5.66 | +0.28 (+5.20%) | 510,500 |
16 Mar 2020 | USD | 5.17 | 5.865 | 4.92 | 5.38 | 5.38 | -0.61 (-10.18%) | 490,500 |
13 Mar 2020 | USD | 5.69 | 6 | 5.38 | 5.99 | 5.99 | +0.74 (+14.10%) | 445,900 |
12 Mar 2020 | USD | 5.55 | 5.98 | 5.21 | 5.25 | 5.25 | -1.36 (-20.57%) | 586,900 |
11 Mar 2020 | USD | 7.09 | 7.2 | 6.52 | 6.61 | 6.61 | -0.83 (-11.16%) | 339,710 |
10 Mar 2020 | USD | 7.5 | 7.6 | 7.27 | 7.44 | 7.44 | +0.18 (+2.48%) | 306,157 |
9 Mar 2020 | USD | 7.03 | 7.76 | 6.93 | 7.26 | 7.26 | -0.65 (-8.22%) | 310,033 |
6 Mar 2020 | USD | 7.76 | 8.04 | 7.54 | 7.91 | 7.91 | -0.2 (-2.47%) | 415,993 |
5 Mar 2020 | USD | 8.49 | 8.59 | 7.89 | 8.11 | 8.11 | -0.59 (-6.78%) | 341,063 |
4 Mar 2020 | USD | 8.95 | 8.97 | 8.295 | 8.7 | 8.7 | -0.15 (-1.69%) | 330,863 |
3 Mar 2020 | USD | 8.98 | 9.09 | 8.63 | 8.85 | 8.85 | -0.13 (-1.45%) | 503,586 |
2 Mar 2020 | USD | 9 | 9 | 8.53 | 8.98 | 8.98 | +0.28 (+3.22%) | 424,119 |
28 Feb 2020 | USD | 8.2 | 8.9531 | 8.14 | 8.7 | 8.7 | +0.18 (+2.11%) | 455,783 |
27 Feb 2020 | USD | 8.86 | 8.86 | 8.46 | 8.52 | 8.52 | -0.67 (-7.29%) | 506,165 |
26 Feb 2020 | USD | 10.65 | 10.65 | 9.1 | 9.19 | 9.19 | +0.79 (+9.40%) | 516,372 |
25 Feb 2020 | USD | 8.9 | 8.96 | 8.26 | 8.4 | 8.4 | -0.42 (-4.76%) | 304,353 |
24 Feb 2020 | USD | 9.31 | 9.31 | 8.7 | 8.82 | 8.82 | -0.79 (-8.22%) | 260,700 |
21 Feb 2020 | USD | 10.13 | 10.13 | 9.55 | 9.61 | 9.61 | -0.54 (-5.32%) | 144,162 |
20 Feb 2020 | USD | 10.04 | 10.25 | 9.96 | 10.15 | 10.15 | +0.05 (+0.50%) | 141,788 |
19 Feb 2020 | USD | 10.05 | 10.21 | 9.945 | 10.1 | 10.1 | +0.08 (+0.80%) | 156,071 |
18 Feb 2020 | USD | 9.97 | 10.12 | 9.79 | 10.02 | 10.02 | 0.0 (0.0%) | 135,069 |
14 Feb 2020 | USD | 9.91 | 10.055 | 9.88 | 10.02 | 10.02 | +0.09 (+0.91%) | 186,979 |
13 Feb 2020 | USD | 9.87 | 9.94 | 9.67 | 9.93 | 9.93 | +0.12 (+1.22%) | 154,293 |
12 Feb 2020 | USD | 9.67 | 9.84 | 9.635 | 9.81 | 9.81 | +0.27 (+2.83%) | 249,719 |
11 Feb 2020 | USD | 9.25 | 9.56 | 9.24 | 9.54 | 9.54 | +0.34 (+3.70%) | 287,070 |
10 Feb 2020 | USD | 9.24 | 9.28 | 9.12 | 9.2 | 9.2 | -0.05 (-0.54%) | 207,309 |
7 Feb 2020 | USD | 9.22 | 9.32 | 9.085 | 9.25 | 9.25 | -0.04 (-0.43%) | 177,153 |