Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | USD | 4.6539 | 4.6696 | 4.2208 | 4.2705 | 4.2705 | -0.384 (-8.24%) | 250,280,072 |
24 Feb 2020 | USD | 4.7416 | 4.8037 | 4.5585 | 4.6541 | 4.6541 | -0.119 (-2.50%) | 230,032,029 |
23 Feb 2020 | USD | 4.5348 | 4.806 | 4.5348 | 4.7733 | 4.7733 | +0.225 (+4.94%) | 157,266,302 |
22 Feb 2020 | USD | 4.7834 | 4.7892 | 4.5324 | 4.5484 | 4.5484 | -0.22 (-4.60%) | 157,509,988 |
21 Feb 2020 | USD | 4.74 | 4.8171 | 4.6642 | 4.7679 | 4.7679 | +0.045 (+0.95%) | 158,833,957 |
20 Feb 2020 | USD | 4.7674 | 4.8516 | 4.5836 | 4.7231 | 4.7231 | -0.05 (-1.05%) | 257,250,778 |
19 Feb 2020 | USD | 4.9869 | 5.0991 | 4.7733 | 4.7733 | 4.7733 | -0.21 (-4.21%) | 287,301,541 |
18 Feb 2020 | USD | 4.7795 | 5.0052 | 4.6097 | 4.9831 | 4.9831 | +0.217 (+4.55%) | 229,548,113 |
17 Feb 2020 | USD | 5.0843 | 5.0843 | 4.4791 | 4.7664 | 4.7664 | -0.346 (-6.77%) | 371,323,874 |
16 Feb 2020 | USD | 4.889 | 5.3198 | 4.6321 | 5.1124 | 5.1124 | +0.243 (+4.99%) | 415,356,086 |
15 Feb 2020 | USD | 5.0054 | 5.3155 | 4.8121 | 4.8695 | 4.8695 | -0.125 (-2.50%) | 475,274,322 |
14 Feb 2020 | USD | 4.7566 | 5.0366 | 4.7254 | 4.9946 | 4.9946 | +0.238 (+5.01%) | 259,737,990 |
13 Feb 2020 | USD | 4.8434 | 4.9821 | 4.6176 | 4.7564 | 4.7564 | -0.081 (-1.68%) | 280,704,727 |
12 Feb 2020 | USD | 4.6298 | 4.8951 | 4.6147 | 4.8376 | 4.8376 | +0.202 (+4.36%) | 264,346,375 |
11 Feb 2020 | USD | 4.6814 | 4.739 | 4.3569 | 4.6357 | 4.6357 | -0.084 (-1.78%) | 402,300,957 |
10 Feb 2020 | USD | 3.9519 | 4.7625 | 3.8664 | 4.7196 | 4.7196 | +0.767 (+19.40%) | 639,354,258 |
9 Feb 2020 | USD | 3.8322 | 3.98 | 3.8302 | 3.9529 | 3.9529 | +0.121 (+3.17%) | 150,669,909 |
8 Feb 2020 | USD | 3.9164 | 3.9164 | 3.7759 | 3.8314 | 3.8314 | -0.086 (-2.19%) | 141,060,749 |
7 Feb 2020 | USD | 3.7035 | 3.9953 | 3.7035 | 3.9173 | 3.9173 | +0.225 (+6.11%) | 171,751,371 |
6 Feb 2020 | USD | 3.5683 | 3.803 | 3.5395 | 3.6919 | 3.6919 | +0.119 (+3.35%) | 161,462,583 |
5 Feb 2020 | USD | 3.4199 | 3.5946 | 3.4102 | 3.5724 | 3.5724 | +0.151 (+4.43%) | 105,440,375 |
4 Feb 2020 | USD | 3.4482 | 3.4739 | 3.3409 | 3.421 | 3.421 | -0.03 (-0.88%) | 63,338,719 |
3 Feb 2020 | USD | 3.4718 | 3.5199 | 3.4231 | 3.4512 | 3.4512 | -0.017 (-0.49%) | 73,008,538 |
2 Feb 2020 | USD | 3.4705 | 3.5126 | 3.3715 | 3.4682 | 3.4682 | -0 (-0.01%) | 85,190,207 |
1 Feb 2020 | USD | 3.4366 | 3.4841 | 3.4115 | 3.4685 | 3.4685 | +0.034 (+0.99%) | 78,102,269 |
31 Jan 2020 | USD | 3.4946 | 3.5393 | 3.3685 | 3.4344 | 3.4344 | -0.048 (-1.38%) | 128,138,902 |
30 Jan 2020 | USD | 3.3799 | 3.5027 | 3.329 | 3.4824 | 3.4824 | +0.103 (+3.05%) | 122,668,173 |
29 Jan 2020 | USD | 3.2591 | 3.4466 | 3.2524 | 3.3794 | 3.3794 | +0.125 (+3.85%) | 111,101,085 |
28 Jan 2020 | USD | 3.1932 | 3.2542 | 3.1439 | 3.2542 | 3.2542 | +0.062 (+1.94%) | 85,077,945 |
27 Jan 2020 | USD | 3.149 | 3.2013 | 3.1366 | 3.1924 | 3.1924 | +0.048 (+1.54%) | 80,361,842 |