Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 5.5518 | 5.5518 | 5.15 | 5.4 | 5.4 | -0.2 (-3.57%) | 202,736 |
13 Mar 2020 | USD | 5.4872 | 5.6 | 5.4812 | 5.6 | 5.6 | +0.14 (+2.56%) | 95,650 |
12 Mar 2020 | USD | 5.4522 | 5.5102 | 5.4522 | 5.46 | 5.46 | -0.2 (-3.53%) | 178,310 |
11 Mar 2020 | USD | 5.7271 | 5.73 | 5.64 | 5.66 | 5.66 | -0.145 (-2.50%) | 75,074 |
10 Mar 2020 | USD | 5.7481 | 5.805 | 5.7481 | 5.805 | 5.805 | +0.021 (+0.36%) | 2,506 |
9 Mar 2020 | USD | 5.815 | 5.816 | 5.7811 | 5.7841 | 5.7841 | -0.006 (-0.10%) | 45,817 |
6 Mar 2020 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 363 |
5 Mar 2020 | USD | 5.7481 | 5.79 | 5.74 | 5.79 | 5.79 | +0.034 (+0.59%) | 152,844 |
4 Mar 2020 | USD | 5.7421 | 5.7559 | 5.7421 | 5.7559 | 5.7559 | +0.001 (+0.02%) | 41,241 |
3 Mar 2020 | USD | 5.6971 | 5.755 | 5.6971 | 5.755 | 5.755 | +0.01 (+0.17%) | 58,501 |
2 Mar 2020 | USD | 5.7061 | 5.745 | 5.7061 | 5.745 | 5.745 | +0.095 (+1.68%) | 4,631,796 |
28 Feb 2020 | USD | 5.6979 | 5.6979 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 132,261 |
27 Feb 2020 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.04 (-0.70%) | 12,110 |
26 Feb 2020 | USD | 5.69 | 5.69 | 5.6481 | 5.69 | 5.69 | -0.01 (-0.18%) | 28,495 |
25 Feb 2020 | USD | 5.69 | 5.7 | 5.69 | 5.7 | 5.7 | +0.025 (+0.44%) | 20,095 |
24 Feb 2020 | USD | 5.6669 | 6.76 | 5.65 | 5.675 | 5.675 | +0.045 (+0.80%) | 39,936 |
21 Feb 2020 | USD | 5.6509 | 5.6509 | 5.63 | 5.63 | 5.63 | -0.01 (-0.18%) | 22,973 |
20 Feb 2020 | USD | 5.6279 | 5.64 | 5.6279 | 5.64 | 5.64 | +0.05 (+0.89%) | 209,543 |
19 Feb 2020 | USD | 5.6189 | 5.63 | 5.59 | 5.59 | 5.59 | -0.015 (-0.27%) | 63,123 |
18 Feb 2020 | USD | 5.6209 | 5.64 | 5.605 | 5.605 | 5.605 | -0.025 (-0.44%) | 191,538 |
14 Feb 2020 | USD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | +0.021 (+0.38%) | 29,116 |
13 Feb 2020 | USD | 5.6089 | 5.6089 | 5.6089 | 5.6089 | 5.6089 | +0.005 (+0.09%) | 11,508 |
12 Feb 2020 | USD | 5.6039 | 5.6039 | 5.6039 | 5.6039 | 5.6039 | -0.046 (-0.82%) | 9,075 |
11 Feb 2020 | USD | 5.6129 | 5.65 | 5.6129 | 5.65 | 5.65 | +0.03 (+0.53%) | 16,367 |
10 Feb 2020 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 5.6001 | 5.62 | 5.6001 | 5.62 | 5.62 | +0.03 (+0.54%) | 29,972 |
6 Feb 2020 | USD | 5.5898 | 5.5898 | 5.5898 | 5.5898 | 5.5898 | -0.01 (-0.18%) | 36,100 |
5 Feb 2020 | USD | 5.5888 | 5.6 | 5.5812 | 5.6 | 5.6 | +0.02 (+0.36%) | 83,822 |
4 Feb 2020 | USD | 5.5892 | 5.5892 | 5.58 | 5.58 | 5.58 | -0.035 (-0.62%) | 390,990 |
3 Feb 2020 | USD | 5.5972 | 5.6149 | 5.5972 | 5.6149 | 5.6149 | -0.025 (-0.45%) | 52,498 |