Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 4.33 | 4.3762 | 3.6201 | 3.83 | 3.83 | -0.78 (-16.92%) | 1,487,499 |
17 Mar 2020 | USD | 4.74 | 5.03 | 4.37 | 4.61 | 4.61 | +0.03 (+0.66%) | 316,551 |
16 Mar 2020 | USD | 4.7 | 4.95 | 4.5 | 4.58 | 4.58 | -1.29 (-21.98%) | 572,802 |
13 Mar 2020 | USD | 5.47 | 6.04 | 4.94 | 5.87 | 5.87 | +0.8 (+15.78%) | 369,604 |
12 Mar 2020 | USD | 5.64 | 5.6612 | 4.965 | 5.07 | 5.07 | -1 (-16.47%) | 296,509 |
11 Mar 2020 | USD | 6.47 | 6.48 | 5.94 | 6.07 | 6.07 | -0.61 (-9.13%) | 213,688 |
10 Mar 2020 | USD | 6.72 | 6.75 | 6.12 | 6.68 | 6.68 | +0.24 (+3.73%) | 321,489 |
9 Mar 2020 | USD | 6.54 | 6.92 | 6.42 | 6.44 | 6.44 | -0.74 (-10.31%) | 247,973 |
6 Mar 2020 | USD | 7.25 | 7.42 | 6.98 | 7.18 | 7.18 | -0.33 (-4.39%) | 223,489 |
5 Mar 2020 | USD | 7.83 | 7.83 | 7.395 | 7.51 | 7.51 | -0.53 (-6.59%) | 140,688 |
4 Mar 2020 | USD | 7.9 | 8.05 | 7.61 | 8.04 | 8.04 | +0.33 (+4.28%) | 284,703 |
3 Mar 2020 | USD | 7.72 | 7.99 | 7.58 | 7.71 | 7.71 | -0.02 (-0.26%) | 132,731 |
2 Mar 2020 | USD | 7.5 | 7.76 | 7.29 | 7.73 | 7.73 | +0.24 (+3.20%) | 295,513 |
28 Feb 2020 | USD | 7.3 | 7.58 | 7.1823 | 7.49 | 7.49 | -0.03 (-0.40%) | 254,846 |
27 Feb 2020 | USD | 7.91 | 8.02 | 7.49 | 7.52 | 7.52 | -0.57 (-7.05%) | 196,232 |
26 Feb 2020 | USD | 8.22 | 8.4 | 8 | 8.09 | 8.09 | -0.11 (-1.34%) | 273,455 |
25 Feb 2020 | USD | 8.66 | 8.815 | 8.13 | 8.2 | 8.2 | -0.41 (-4.76%) | 155,149 |
24 Feb 2020 | USD | 8.72 | 8.84 | 8.57 | 8.61 | 8.61 | -0.36 (-4.01%) | 120,805 |
21 Feb 2020 | USD | 8.91 | 9.13 | 8.85 | 8.97 | 8.97 | +0.05 (+0.56%) | 128,273 |
20 Feb 2020 | USD | 8.91 | 8.985 | 8.67 | 8.92 | 8.92 | -0.08 (-0.89%) | 396,530 |
19 Feb 2020 | USD | 8.71 | 9.1 | 8.71 | 9 | 9 | +0.21 (+2.39%) | 163,985 |
18 Feb 2020 | USD | 9.01 | 9.17 | 8.6951 | 8.79 | 8.79 | -0.23 (-2.55%) | 275,917 |
14 Feb 2020 | USD | 9.06 | 9.28 | 8.95 | 9.02 | 9.02 | -0.07 (-0.77%) | 147,761 |
13 Feb 2020 | USD | 9.16 | 9.31 | 8.87 | 9.09 | 9.09 | -0.07 (-0.76%) | 221,358 |
12 Feb 2020 | USD | 9.04 | 9.25 | 8.87 | 9.16 | 9.16 | +0.13 (+1.44%) | 213,421 |
11 Feb 2020 | USD | 8.46 | 9.24 | 8.39 | 9.03 | 9.03 | +0.61 (+7.24%) | 1,946,444 |
10 Feb 2020 | USD | 8.53 | 8.66 | 8.37 | 8.42 | 8.42 | -0.14 (-1.64%) | 322,383 |
7 Feb 2020 | USD | 8.42 | 8.65 | 8.375 | 8.56 | 8.56 | +0.08 (+0.94%) | 126,072 |
6 Feb 2020 | USD | 8.47 | 8.57 | 8.33 | 8.48 | 8.48 | +0.03 (+0.36%) | 151,847 |
5 Feb 2020 | USD | 8.37 | 8.57 | 8.24 | 8.45 | 8.45 | +0.17 (+2.05%) | 248,836 |