Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 5 | 5.16 | 4.82 | 5.12 | 5.12 | -0.16 (-3.03%) | 16,587,694 |
12 Mar 2020 | USD | 5.58 | 5.595 | 5.26 | 5.28 | 5.28 | -0.41 (-7.21%) | 13,557,807 |
11 Mar 2020 | USD | 5.65 | 5.755 | 5.62 | 5.69 | 5.69 | +0.03 (+0.53%) | 9,844,906 |
10 Mar 2020 | USD | 5.6 | 5.66 | 5.55 | 5.66 | 5.66 | -0.09 (-1.57%) | 11,334,689 |
9 Mar 2020 | USD | 5.83 | 5.92 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 10,176,885 |
6 Mar 2020 | USD | 5.85 | 5.955 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 7,402,450 |
5 Mar 2020 | USD | 5.85 | 5.96 | 5.85 | 5.95 | 5.95 | +0.21 (+3.66%) | 7,436,449 |
4 Mar 2020 | USD | 5.68 | 5.8 | 5.67 | 5.74 | 5.74 | -0.01 (-0.17%) | 7,192,184 |
3 Mar 2020 | USD | 5.7 | 5.82 | 5.7 | 5.75 | 5.75 | +0.1 (+1.77%) | 6,810,545 |
2 Mar 2020 | USD | 5.65 | 5.69 | 5.61 | 5.65 | 5.65 | -0.13 (-2.25%) | 15,064,575 |
28 Feb 2020 | USD | 5.83 | 5.85 | 5.74 | 5.78 | 5.78 | -0.18 (-3.02%) | 11,442,321 |
27 Feb 2020 | USD | 5.93 | 5.975 | 5.93 | 5.96 | 5.96 | -0.02 (-0.33%) | 6,969,823 |
26 Feb 2020 | USD | 5.93 | 6.01 | 5.93 | 5.98 | 5.98 | -0.07 (-1.16%) | 6,448,212 |
25 Feb 2020 | USD | 6.09 | 6.12 | 6.04 | 6.05 | 6.05 | -0.11 (-1.79%) | 7,692,725 |
24 Feb 2020 | USD | 6.16 | 6.185 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 4,512,916 |
21 Feb 2020 | USD | 6.27 | 6.28 | 6.21 | 6.22 | 6.22 | +0.01 (+0.16%) | 5,596,295 |
20 Feb 2020 | USD | 6.21 | 6.25 | 6.2 | 6.21 | 6.21 | -0.06 (-0.96%) | 5,943,875 |
19 Feb 2020 | USD | 6.26 | 6.29 | 6.245 | 6.27 | 6.27 | +0.02 (+0.32%) | 5,339,471 |
18 Feb 2020 | USD | 6.28 | 6.33 | 6.24 | 6.25 | 6.25 | -0.04 (-0.64%) | 6,639,977 |
17 Feb 2020 | USD | 6.27 | 6.3 | 6.25 | 6.29 | 6.29 | +0.05 (+0.80%) | 4,905,787 |
14 Feb 2020 | USD | 6.27 | 6.28 | 6.24 | 6.24 | 6.24 | -0.03 (-0.48%) | 5,487,368 |
13 Feb 2020 | USD | 6.33 | 6.35 | 6.24 | 6.27 | 6.27 | -0.04 (-0.63%) | 7,726,465 |
12 Feb 2020 | USD | 6.32 | 6.35 | 6.29 | 6.31 | 6.31 | 0.0 (0.0%) | 7,618,208 |
11 Feb 2020 | USD | 6.39 | 6.39 | 6.31 | 6.31 | 6.31 | -0.03 (-0.47%) | 10,422,562 |
10 Feb 2020 | USD | 6.17 | 6.34 | 6.12 | 6.34 | 6.34 | +0.17 (+2.76%) | 7,342,795 |
7 Feb 2020 | USD | 6.17 | 6.17 | 6.11 | 6.17 | 6.17 | +0.03 (+0.49%) | 4,962,326 |
6 Feb 2020 | USD | 6.14 | 6.16 | 6.12 | 6.14 | 6.14 | +0.01 (+0.16%) | 6,833,383 |
5 Feb 2020 | USD | 6.19 | 6.23 | 6.11 | 6.13 | 6.13 | +0.05 (+0.82%) | 7,197,781 |
4 Feb 2020 | USD | 6.01 | 6.08 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 7,651,001 |
3 Feb 2020 | USD | 5.94 | 6.05 | 5.935 | 6 | 6 | 0.0 (0.0%) | 6,252,221 |