Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 5.46 | 5.95 | 5.07 | 5.39 | 161.7 | -0.43 (-7.39%) | 365,257 |
17 Mar 2020 | USD | 5.18 | 6 | 4.99 | 5.82 | 174.6 | +0.77 (+15.25%) | 498,908 |
16 Mar 2020 | USD | 5.6 | 6.5 | 5 | 5.05 | 151.5 | -1.13 (-18.28%) | 739,444 |
13 Mar 2020 | USD | 5.84 | 6.2 | 5.356 | 6.18 | 185.4 | +0.76 (+14.02%) | 608,751 |
12 Mar 2020 | USD | 5.95 | 6.09 | 5.24 | 5.42 | 162.6 | -1.07 (-16.49%) | 787,958 |
11 Mar 2020 | USD | 7.57 | 7.84 | 6.2891 | 6.49 | 194.7 | -1.08 (-14.27%) | 634,242 |
10 Mar 2020 | USD | 8.12 | 8.13 | 7 | 7.57 | 227.1 | +0.38 (+5.29%) | 502,370 |
9 Mar 2020 | USD | 7.72 | 7.92 | 7.11 | 7.19 | 215.7 | -0.83 (-10.35%) | 531,062 |
6 Mar 2020 | USD | 8.08 | 8.481 | 7.83 | 8.02 | 240.6 | -0.26 (-3.14%) | 480,984 |
5 Mar 2020 | USD | 8.25 | 8.73 | 8.0201 | 8.28 | 248.4 | +0.17 (+2.10%) | 687,618 |
4 Mar 2020 | USD | 8.07 | 8.25 | 7.78 | 8.11 | 243.3 | +0.11 (+1.38%) | 428,315 |
3 Mar 2020 | USD | 7.9 | 8.17 | 7.65 | 8 | 240 | +0.08 (+1.01%) | 546,431 |
2 Mar 2020 | USD | 8.2 | 8.234 | 7.58 | 7.92 | 237.6 | -0.09 (-1.12%) | 597,905 |
28 Feb 2020 | USD | 7.55 | 8.05 | 7.4 | 8.01 | 240.3 | +0.35 (+4.57%) | 502,182 |
27 Feb 2020 | USD | 7.9 | 8.12 | 7.57 | 7.66 | 229.8 | -0.4 (-4.96%) | 690,967 |
26 Feb 2020 | USD | 8.05 | 8.734 | 7.9503 | 8.06 | 241.8 | +0.05 (+0.62%) | 544,419 |
25 Feb 2020 | USD | 8.36 | 8.36 | 7.85 | 8.01 | 240.3 | -0.23 (-2.79%) | 526,197 |
24 Feb 2020 | USD | 7.9 | 8.33 | 7.39 | 8.24 | 247.2 | +0.23 (+2.87%) | 407,425 |
21 Feb 2020 | USD | 8.08 | 8.23 | 7.87 | 8.01 | 240.3 | -0.05 (-0.62%) | 332,900 |
20 Feb 2020 | USD | 8.27 | 8.3 | 7.93 | 8.06 | 241.8 | -0.18 (-2.18%) | 374,368 |
19 Feb 2020 | USD | 8.16 | 8.33 | 7.98 | 8.24 | 247.2 | +0.06 (+0.73%) | 386,683 |
18 Feb 2020 | USD | 8.3 | 8.45 | 8.05 | 8.18 | 245.4 | -0.09 (-1.09%) | 232,743 |
14 Feb 2020 | USD | 8.41 | 8.45 | 8.1 | 8.27 | 248.1 | -0.14 (-1.66%) | 366,108 |
13 Feb 2020 | USD | 8.2 | 8.44 | 7.96 | 8.41 | 252.3 | +0.15 (+1.82%) | 495,067 |
12 Feb 2020 | USD | 8 | 8.31 | 7.88 | 8.26 | 247.8 | +0.3 (+3.77%) | 675,160 |
11 Feb 2020 | USD | 8.49 | 8.575 | 7.86 | 7.96 | 238.8 | -0.53 (-6.24%) | 587,435 |
10 Feb 2020 | USD | 8.29 | 8.57 | 8.19 | 8.49 | 254.7 | +0.27 (+3.28%) | 504,102 |
7 Feb 2020 | USD | 8.84 | 8.93 | 8.11 | 8.22 | 246.6 | -0.47 (-5.41%) | 720,018 |
6 Feb 2020 | USD | 8.42 | 8.94 | 8.37 | 8.69 | 260.7 | +0.34 (+4.07%) | 626,026 |
5 Feb 2020 | USD | 8.26 | 8.6 | 8.03 | 8.35 | 250.5 | +0.16 (+1.95%) | 475,226 |