Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | USD | 3.536 | 3.824 | 3.36 | 3.648 | 58.368 | +0.144 (+4.11%) | 64,800 |
26 Mar 2020 | USD | 3.76 | 3.76 | 3.504 | 3.504 | 56.064 | -0.016 (-0.45%) | 80,200 |
25 Mar 2020 | USD | 3.488 | 4 | 3.36 | 3.52 | 56.32 | +0.08 (+2.33%) | 107,700 |
24 Mar 2020 | USD | 3.488 | 3.504 | 3.216 | 3.44 | 55.04 | +0.08 (+2.38%) | 59,100 |
23 Mar 2020 | USD | 3.68 | 3.68 | 3.2 | 3.36 | 53.76 | -0.032 (-0.94%) | 44,800 |
20 Mar 2020 | USD | 3.328 | 3.52 | 3.088 | 3.392 | 54.272 | +0.064 (+1.92%) | 57,700 |
19 Mar 2020 | USD | 3.04 | 3.44 | 2.88 | 3.328 | 53.248 | +0.368 (+12.43%) | 85,600 |
18 Mar 2020 | USD | 3.28 | 3.28 | 2.88 | 2.96 | 47.36 | -0.304 (-9.31%) | 73,100 |
17 Mar 2020 | USD | 3.2 | 3.344 | 3.04 | 3.264 | 52.224 | +0.064 (+2.00%) | 104,700 |
16 Mar 2020 | USD | 3.36 | 3.52 | 3.04 | 3.2 | 51.2 | -0.16 (-4.76%) | 109,800 |
13 Mar 2020 | USD | 3.536 | 3.68 | 3.12 | 3.36 | 53.76 | 0.0 (0.0%) | 103,800 |
12 Mar 2020 | USD | 3.52 | 3.808 | 3.088 | 3.36 | 53.76 | -0.56 (-14.29%) | 132,300 |
11 Mar 2020 | USD | 4.352 | 4.56 | 3.84 | 3.92 | 62.72 | -0.832 (-17.51%) | 149,700 |
10 Mar 2020 | USD | 4.432 | 4.768 | 4 | 4.752 | 76.032 | +0.736 (+18.33%) | 246,800 |
9 Mar 2020 | USD | 4.32 | 4.32 | 3.84 | 4.016 | 64.256 | -0.464 (-10.36%) | 175,800 |
6 Mar 2020 | USD | 4.768 | 4.944 | 4.4 | 4.48 | 71.68 | -0.56 (-11.11%) | 193,400 |
5 Mar 2020 | USD | 4.8 | 5.36 | 4.64 | 5.04 | 80.64 | +0.208 (+4.30%) | 223,500 |
4 Mar 2020 | USD | 4.48 | 5.088 | 4.48 | 4.832 | 77.312 | -0.368 (-7.08%) | 349,800 |
3 Mar 2020 | USD | 7.52 | 7.52 | 4.96 | 5.2 | 83.2 | -0.032 (-0.61%) | 1,144,900 |
2 Mar 2020 | USD | 4.784 | 5.28 | 4.576 | 5.232 | 83.712 | +0.384 (+7.92%) | 236,700 |
28 Feb 2020 | USD | 4.96 | 4.96 | 4.48 | 4.848 | 77.568 | -0.432 (-8.18%) | 87,600 |
27 Feb 2020 | USD | 4.32 | 5.28 | 4.16 | 5.28 | 84.48 | +0.752 (+16.61%) | 133,000 |
26 Feb 2020 | USD | 4.816 | 4.88 | 4.4 | 4.528 | 72.448 | -0.432 (-8.71%) | 149,200 |
25 Feb 2020 | USD | 5.12 | 5.44 | 4.8 | 4.96 | 79.36 | -0.24 (-4.62%) | 142,700 |
24 Feb 2020 | USD | 5.44 | 5.68 | 5.04 | 5.2 | 83.2 | -0.416 (-7.41%) | 124,400 |
21 Feb 2020 | USD | 6.08 | 6.08 | 5.52 | 5.616 | 89.856 | -0.32 (-5.39%) | 165,000 |
20 Feb 2020 | USD | 5.76 | 6.08 | 5.536 | 5.936 | 94.976 | +0.208 (+3.63%) | 111,400 |
19 Feb 2020 | USD | 5.744 | 5.92 | 5.472 | 5.728 | 91.648 | +0.032 (+0.56%) | 78,900 |
18 Feb 2020 | USD | 5.6 | 5.92 | 5.312 | 5.696 | 91.136 | +0.128 (+2.30%) | 80,900 |
14 Feb 2020 | USD | 5.92 | 6.08 | 5.44 | 5.568 | 89.088 | -0.032 (-0.57%) | 53,800 |