Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 3.9 | 4.31 | 3.9 | 4.04 | 4.04 | -0.29 (-6.70%) | 165,300 |
13 Mar 2020 | USD | 5 | 5 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 401,100 |
12 Mar 2020 | USD | 5.1 | 5.1 | 3.3 | 4.23 | 4.23 | -1.07 (-20.19%) | 1,011,000 |
11 Mar 2020 | USD | 5.79 | 5.82 | 5.04 | 5.3 | 5.3 | -0.63 (-10.62%) | 185,600 |
10 Mar 2020 | USD | 6.17 | 6.18 | 5.69 | 5.93 | 5.93 | +0.61 (+11.47%) | 60,800 |
9 Mar 2020 | USD | 5.38 | 5.59 | 5.27 | 5.32 | 5.32 | -0.75 (-12.36%) | 47,100 |
6 Mar 2020 | USD | 5.89 | 6.07 | 5.78 | 6.07 | 6.07 | -0.05 (-0.82%) | 75,200 |
5 Mar 2020 | USD | 6.38 | 6.456 | 6.01 | 6.12 | 6.12 | -0.44 (-6.71%) | 52,900 |
4 Mar 2020 | USD | 6.86 | 7.06 | 6.52 | 6.56 | 6.56 | -0.57 (-7.99%) | 76,200 |
3 Mar 2020 | USD | 7.07 | 7.32 | 6.8 | 7.13 | 7.13 | -0.04 (-0.56%) | 64,700 |
2 Mar 2020 | USD | 6.89 | 7.25 | 6.84 | 7.17 | 7.17 | +0.22 (+3.17%) | 74,700 |
28 Feb 2020 | USD | 6.64 | 6.98 | 6.49 | 6.95 | 6.95 | 0.0 (0.0%) | 97,900 |
27 Feb 2020 | USD | 6.79 | 7.13 | 6.68 | 6.95 | 6.95 | -0.28 (-3.87%) | 166,000 |
26 Feb 2020 | USD | 7.09 | 7.41 | 7.05 | 7.23 | 7.23 | +0.13 (+1.83%) | 147,900 |
25 Feb 2020 | USD | 7.3 | 7.356 | 7 | 7.1 | 7.1 | -0.25 (-3.40%) | 13,200 |
24 Feb 2020 | USD | 7.48 | 7.48 | 7.26 | 7.35 | 7.35 | -0.38 (-4.92%) | 29,700 |
21 Feb 2020 | USD | 7.65 | 7.84 | 7.63 | 7.73 | 7.73 | -0.07 (-0.90%) | 60,400 |
20 Feb 2020 | USD | 7.79 | 7.83 | 7.65 | 7.8 | 7.8 | -0.2 (-2.50%) | 61,500 |
19 Feb 2020 | USD | 8.02 | 8.03 | 7.9 | 8 | 8 | -0.14 (-1.72%) | 97,200 |
18 Feb 2020 | USD | 7.85 | 8.14 | 7.8 | 8.14 | 8.14 | +0.17 (+2.13%) | 57,800 |
14 Feb 2020 | USD | 8.05 | 8.1 | 7.97 | 7.97 | 7.97 | -0.29 (-3.51%) | 96,300 |
13 Feb 2020 | USD | 7.93 | 8.26 | 7.93 | 8.26 | 8.26 | +0.29 (+3.64%) | 1,030,000 |
12 Feb 2020 | USD | 7.82 | 8 | 7.75 | 7.97 | 7.97 | +0.21 (+2.71%) | 104,400 |
11 Feb 2020 | USD | 7.64 | 7.85 | 7.57 | 7.76 | 7.76 | +0.1 (+1.31%) | 33,800 |
10 Feb 2020 | USD | 7.78 | 7.795 | 7.57 | 7.66 | 7.66 | -0.2 (-2.54%) | 61,700 |
7 Feb 2020 | USD | 7.96 | 8.01 | 7.71 | 7.86 | 7.86 | -0.3 (-3.68%) | 54,400 |
6 Feb 2020 | USD | 8.37 | 8.47 | 8.11 | 8.16 | 8.16 | -0.09 (-1.09%) | 66,500 |
5 Feb 2020 | USD | 8.35 | 8.36 | 8.16 | 8.25 | 8.25 | +0.05 (+0.61%) | 33,700 |
4 Feb 2020 | USD | 8.16 | 8.3 | 8.16 | 8.2 | 8.2 | +0.06 (+0.74%) | 40,200 |
3 Feb 2020 | USD | 7.93 | 8.2 | 7.93 | 8.14 | 8.14 | +0.23 (+2.91%) | 73,400 |