Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | USD | 5.95 | 6.08 | 5.6 | 5.7685 | 5.7685 | +0.181 (+3.25%) | 157,234 |
24 Feb 2020 | USD | 5 | 5.6 | 4.75 | 5.587 | 5.587 | -0.053 (-0.94%) | 340,415 |
21 Feb 2020 | USD | 5.72 | 5.9 | 5.53 | 5.64 | 5.64 | -0.17 (-2.93%) | 101,516 |
20 Feb 2020 | USD | 6.2 | 6.2 | 5.51 | 5.81 | 5.81 | -0.04 (-0.68%) | 285,980 |
19 Feb 2020 | USD | 5.49 | 6.15 | 5.49 | 5.85 | 5.85 | +0.27 (+4.84%) | 675,214 |
18 Feb 2020 | USD | 5.2 | 5.58 | 5.06 | 5.58 | 5.58 | +0.18 (+3.33%) | 560,504 |
14 Feb 2020 | USD | 6 | 6.09 | 5.21 | 5.4 | 5.4 | -0.43 (-7.38%) | 352,965 |
13 Feb 2020 | USD | 5.71 | 6.2 | 5.2503 | 5.83 | 5.83 | -0.17 (-2.83%) | 581,570 |
12 Feb 2020 | USD | 5.37 | 6.2693 | 5.37 | 6 | 6 | +0.65 (+12.15%) | 863,287 |
11 Feb 2020 | USD | 5.25 | 5.7 | 5.1 | 5.35 | 5.35 | +0.38 (+7.65%) | 879,924 |
10 Feb 2020 | USD | 4.2 | 5.2 | 4.2 | 4.97 | 4.97 | +0.77 (+18.34%) | 1,404,637 |
7 Feb 2020 | USD | 3.95 | 4.39 | 3.77 | 4.1997 | 4.1997 | +0.26 (+6.59%) | 661,938 |
6 Feb 2020 | USD | 4.43 | 4.43 | 3.72 | 3.94 | 3.94 | -0.26 (-6.19%) | 323,336 |
5 Feb 2020 | USD | 4.62 | 4.68 | 3.81 | 4.2 | 4.2 | -0.255 (-5.73%) | 377,272 |
4 Feb 2020 | USD | 4.5 | 4.87 | 4.4 | 4.4551 | 4.4551 | +0.08 (+1.84%) | 355,823 |
3 Feb 2020 | USD | 4.5 | 4.75 | 4.3 | 4.3748 | 4.3748 | -0.125 (-2.78%) | 309,547 |
31 Jan 2020 | USD | 4.65 | 4.8402 | 4.35 | 4.5 | 4.5 | -0.13 (-2.81%) | 129,684 |
30 Jan 2020 | USD | 4.6 | 4.9047 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 372,582 |
29 Jan 2020 | USD | 5 | 5.02 | 4.54 | 4.6 | 4.6 | -0.373 (-7.51%) | 229,754 |
28 Jan 2020 | USD | 5.19 | 5.33 | 4.77 | 4.9734 | 4.9734 | -0.027 (-0.53%) | 543,428 |
27 Jan 2020 | USD | 4.69 | 5.06 | 4.56 | 5 | 5 | +0.308 (+6.57%) | 400,151 |
24 Jan 2020 | USD | 4.95 | 4.95 | 4.45 | 4.6917 | 4.6917 | -0.138 (-2.86%) | 248,917 |
23 Jan 2020 | USD | 4.95 | 4.95 | 4.59 | 4.83 | 4.83 | +0.12 (+2.55%) | 371,627 |
22 Jan 2020 | USD | 4.35 | 4.94 | 4.1 | 4.71 | 4.71 | +0.56 (+13.49%) | 381,724 |
21 Jan 2020 | USD | 3.99 | 4.4 | 3.9 | 4.15 | 4.15 | +0.25 (+6.41%) | 1,330,222 |
17 Jan 2020 | USD | 3.86 | 4 | 3.65 | 3.9 | 3.9 | +0.19 (+5.12%) | 659,481 |
16 Jan 2020 | USD | 3.9 | 4.24 | 3.63 | 3.71 | 3.71 | +0.21 (+6%) | 954,832 |
15 Jan 2020 | USD | 2.95 | 3.75 | 2.95 | 3.5 | 3.5 | +0.55 (+18.64%) | 993,590 |
14 Jan 2020 | USD | 3.1 | 3.1208 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 376,360 |
13 Jan 2020 | USD | 3.35 | 3.35 | 2.8359 | 3 | 3 | -0.05 (-1.64%) | 334,768 |