Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 3.62 | 3.93 | 3.62 | 3.72 | 1,339.2 | -0.08 (-2.11%) | 18,500 |
17 Mar 2020 | USD | 3.61 | 4.01 | 3.61 | 3.8 | 1,368 | -0.09 (-2.31%) | 37,600 |
16 Mar 2020 | USD | 4.56 | 4.64 | 3.76 | 3.89 | 1,400.4 | -0.31 (-7.38%) | 82,700 |
13 Mar 2020 | USD | 4.05 | 5.1 | 4 | 4.2 | 1,512 | +0.15 (+3.70%) | 45,600 |
12 Mar 2020 | USD | 4.58 | 4.58 | 3.835 | 4.05 | 1,458 | -0.98 (-19.48%) | 53,500 |
11 Mar 2020 | USD | 4.89 | 5.07 | 4.72 | 5.03 | 1,810.8 | +0.12 (+2.44%) | 22,200 |
10 Mar 2020 | USD | 4.91 | 5.03 | 4.66 | 4.91 | 1,767.6 | +0.12 (+2.51%) | 27,900 |
9 Mar 2020 | USD | 5 | 5.16 | 4.57 | 4.79 | 1,724.4 | -0.77 (-13.85%) | 53,800 |
6 Mar 2020 | USD | 5.4 | 5.69 | 5.1 | 5.56 | 2,001.6 | +0.04 (+0.72%) | 16,700 |
5 Mar 2020 | USD | 5.55 | 5.75 | 5.44 | 5.52 | 1,987.2 | -0.13 (-2.30%) | 25,900 |
4 Mar 2020 | USD | 5.36 | 5.84 | 5.26 | 5.65 | 2,034 | +0.1 (+1.80%) | 19,700 |
3 Mar 2020 | USD | 5.56 | 5.902 | 5.467 | 5.55 | 1,998 | -0.13 (-2.29%) | 10,000 |
2 Mar 2020 | USD | 5.75 | 5.84 | 5.35 | 5.68 | 2,044.8 | -0.07 (-1.22%) | 30,300 |
28 Feb 2020 | USD | 5.09 | 5.876 | 5.05 | 5.75 | 2,070 | +0.41 (+7.68%) | 43,700 |
27 Feb 2020 | USD | 5.77 | 5.88 | 5.25 | 5.34 | 1,922.4 | -0.75 (-12.32%) | 105,800 |
26 Feb 2020 | USD | 6.3 | 6.397 | 6.01 | 6.09 | 2,192.4 | +0.051 (+0.84%) | 25,100 |
25 Feb 2020 | USD | 6.71 | 7.06 | 5.8 | 6.039 | 2,174.04 | -0.781 (-11.45%) | 100,500 |
24 Feb 2020 | USD | 6.56 | 7.2 | 6.53 | 6.82 | 2,455.2 | -0.38 (-5.28%) | 70,400 |
21 Feb 2020 | USD | 6.68 | 7.93 | 6.643 | 7.2 | 2,592 | +0.59 (+8.93%) | 136,200 |
20 Feb 2020 | USD | 6.89 | 6.89 | 6.6 | 6.61 | 2,379.6 | -0.29 (-4.20%) | 16,100 |
19 Feb 2020 | USD | 6.51 | 6.93 | 6.51 | 6.9 | 2,484 | +0.32 (+4.86%) | 64,300 |
18 Feb 2020 | USD | 6.55 | 6.8 | 6.501 | 6.58 | 2,368.8 | +0.03 (+0.46%) | 18,500 |
14 Feb 2020 | USD | 6.55 | 6.94 | 6.55 | 6.55 | 2,358 | +0.11 (+1.71%) | 48,400 |
13 Feb 2020 | USD | 6.51 | 6.745 | 6.44 | 6.44 | 2,318.4 | -0.06 (-0.92%) | 18,300 |
12 Feb 2020 | USD | 6.81 | 6.85 | 6.498 | 6.5 | 2,340 | -0.38 (-5.52%) | 38,900 |
11 Feb 2020 | USD | 6.26 | 7.3 | 6.19 | 6.88 | 2,476.8 | +0.91 (+15.24%) | 193,400 |
10 Feb 2020 | USD | 5.955 | 6.14 | 5.78 | 5.97 | 2,149.2 | -0.03 (-0.50%) | 31,000 |
7 Feb 2020 | USD | 6.15 | 6.31 | 5.92 | 6 | 2,160 | -0.1 (-1.64%) | 53,400 |
6 Feb 2020 | USD | 6.3 | 6.365 | 5.94 | 6.1 | 2,196 | -0.19 (-3.02%) | 35,700 |
5 Feb 2020 | USD | 6.15 | 6.41 | 6.15 | 6.29 | 2,264.4 | +0.19 (+3.11%) | 60,500 |