Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 3.95 | 3.97 | 3.47 | 3.72 | 3.72 | -0.44 (-10.58%) | 551,555 |
11 Mar 2020 | USD | 4.53 | 4.53 | 4.12 | 4.16 | 4.16 | -0.38 (-8.37%) | 311,090 |
10 Mar 2020 | USD | 4.36 | 4.68 | 4.33 | 4.54 | 4.54 | +0.34 (+8.10%) | 543,450 |
9 Mar 2020 | USD | 4.5 | 4.58 | 4.1 | 4.2 | 4.2 | -0.57 (-11.95%) | 884,913 |
6 Mar 2020 | USD | 4.84 | 4.87 | 4.74 | 4.77 | 4.77 | -0.16 (-3.25%) | 182,474 |
5 Mar 2020 | USD | 4.93 | 4.98 | 4.702 | 4.93 | 4.93 | 0.0 (0.0%) | 268,684 |
4 Mar 2020 | USD | 4.85 | 4.98 | 4.6751 | 4.93 | 4.93 | +0.2 (+4.23%) | 293,071 |
3 Mar 2020 | USD | 5.03 | 5.11 | 4.66 | 4.73 | 4.73 | -0.27 (-5.40%) | 292,001 |
2 Mar 2020 | USD | 4.95 | 5.05 | 4.78 | 5 | 5 | +0.04 (+0.81%) | 202,571 |
28 Feb 2020 | USD | 4.74 | 4.97 | 4.74 | 4.96 | 4.96 | -0.01 (-0.20%) | 315,004 |
27 Feb 2020 | USD | 4.94 | 5.2 | 4.73 | 4.97 | 4.97 | -0.13 (-2.55%) | 452,028 |
26 Feb 2020 | USD | 5.09 | 5.4 | 4.8 | 5.1 | 5.1 | +0.01 (+0.20%) | 527,514 |
25 Feb 2020 | USD | 5.47 | 5.6391 | 5.06 | 5.09 | 5.09 | -0.38 (-6.95%) | 550,148 |
24 Feb 2020 | USD | 5.5 | 5.51 | 5.38 | 5.47 | 5.47 | -0.16 (-2.84%) | 252,293 |
21 Feb 2020 | USD | 5.71 | 5.74 | 5.6 | 5.63 | 5.63 | -0.11 (-1.92%) | 147,245 |
20 Feb 2020 | USD | 5.87 | 5.99 | 5.67 | 5.74 | 5.74 | -0.14 (-2.38%) | 223,519 |
19 Feb 2020 | USD | 6.07 | 6.07 | 5.82 | 5.88 | 5.88 | -0.17 (-2.81%) | 358,085 |
18 Feb 2020 | USD | 6.08 | 6.12 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 220,279 |
14 Feb 2020 | USD | 5.95 | 6.0981 | 5.9003 | 6.05 | 6.05 | +0.11 (+1.85%) | 205,963 |
13 Feb 2020 | USD | 5.99 | 6.07 | 5.89 | 5.94 | 5.94 | -0.14 (-2.30%) | 267,703 |
12 Feb 2020 | USD | 6 | 6.195 | 5.94 | 6.08 | 6.08 | +0.12 (+2.01%) | 231,609 |
11 Feb 2020 | USD | 6.02 | 6.05 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 99,914 |
10 Feb 2020 | USD | 5.7 | 5.95 | 5.51 | 5.95 | 5.95 | +0.17 (+2.94%) | 161,471 |
7 Feb 2020 | USD | 5.96 | 5.979 | 5.73 | 5.78 | 5.78 | -0.19 (-3.18%) | 117,621 |
6 Feb 2020 | USD | 5.9 | 5.99 | 5.843 | 5.97 | 5.97 | +0.12 (+2.05%) | 125,256 |
5 Feb 2020 | USD | 6 | 6.05 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 204,835 |
4 Feb 2020 | USD | 5.91 | 6.05 | 5.76 | 5.96 | 5.96 | +0.14 (+2.41%) | 218,900 |
3 Feb 2020 | USD | 5.85 | 6.04 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 191,753 |
31 Jan 2020 | USD | 5.82 | 5.95 | 5.67 | 5.85 | 5.85 | +0.03 (+0.52%) | 236,608 |
30 Jan 2020 | USD | 6 | 6.06 | 5.81 | 5.82 | 5.82 | -0.21 (-3.48%) | 268,558 |