Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 5.01 | 5.173 | 4.79 | 4.825 | 4.825 | +0.395 (+8.92%) | 23,000 |
18 Mar 2020 | USD | 4.76 | 4.8 | 4.3 | 4.43 | 4.43 | -0.37 (-7.71%) | 13,200 |
17 Mar 2020 | USD | 4.69 | 4.8 | 4.66 | 4.8 | 4.8 | +0.504 (+11.73%) | 25,700 |
16 Mar 2020 | USD | 4.371 | 4.48 | 4.29 | 4.296 | 4.296 | -0.399 (-8.50%) | 11,100 |
13 Mar 2020 | USD | 4.92 | 4.96 | 4.5 | 4.695 | 4.695 | +0.03 (+0.64%) | 263,000 |
12 Mar 2020 | USD | 4.95 | 4.95 | 4.61 | 4.665 | 4.665 | -0.755 (-13.93%) | 80,200 |
11 Mar 2020 | USD | 5.61 | 5.61 | 5.22 | 5.42 | 5.42 | -0.28 (-4.91%) | 107,900 |
10 Mar 2020 | USD | 5.54 | 5.7 | 5.42 | 5.7 | 5.7 | +0.28 (+5.17%) | 95,100 |
9 Mar 2020 | USD | 5.47 | 5.63 | 5.31 | 5.42 | 5.42 | -0.63 (-10.41%) | 15,400 |
6 Mar 2020 | USD | 6.09 | 6.17 | 6.05 | 6.05 | 6.05 | -0.18 (-2.89%) | 23,800 |
5 Mar 2020 | USD | 6.2 | 6.295 | 6.17 | 6.23 | 6.23 | +0.03 (+0.48%) | 28,200 |
4 Mar 2020 | USD | 6.23 | 6.33 | 6.12 | 6.2 | 6.2 | +0.03 (+0.49%) | 25,200 |
3 Mar 2020 | USD | 6.07 | 6.24 | 6 | 6.17 | 6.17 | +0.16 (+2.66%) | 69,900 |
2 Mar 2020 | USD | 5.93 | 6.06 | 5.93 | 6.01 | 6.01 | +0.26 (+4.52%) | 33,200 |
28 Feb 2020 | USD | 5.72 | 5.85 | 5.61 | 5.75 | 5.75 | +0.033 (+0.58%) | 141,400 |
27 Feb 2020 | USD | 5.99 | 5.99 | 5.71 | 5.717 | 5.717 | -0.448 (-7.27%) | 22,800 |
26 Feb 2020 | USD | 6.12 | 6.27 | 6.1 | 6.165 | 6.165 | +0.105 (+1.73%) | 33,900 |
25 Feb 2020 | USD | 6.27 | 6.3 | 6.06 | 6.06 | 6.06 | -0.39 (-6.05%) | 31,200 |
24 Feb 2020 | USD | 6.42 | 6.45 | 6.35 | 6.45 | 6.45 | -0.15 (-2.27%) | 17,500 |
21 Feb 2020 | USD | 6.57 | 6.65 | 6.57 | 6.6 | 6.6 | -0.07 (-1.05%) | 9,100 |
20 Feb 2020 | USD | 6.75 | 6.82 | 6.67 | 6.67 | 6.67 | -0.229 (-3.32%) | 18,600 |
19 Feb 2020 | USD | 6.87 | 6.98 | 6.86 | 6.899 | 6.899 | -0.036 (-0.52%) | 32,300 |
18 Feb 2020 | USD | 6.9 | 6.935 | 6.85 | 6.935 | 6.935 | -0.14 (-1.98%) | 28,000 |
14 Feb 2020 | USD | 7.03 | 7.1 | 7.02 | 7.075 | 7.075 | -0.115 (-1.60%) | 4,500 |
13 Feb 2020 | USD | 7.2 | 7.21 | 7.105 | 7.19 | 7.19 | -0.1 (-1.37%) | 45,500 |
12 Feb 2020 | USD | 7.232 | 7.315 | 7.2 | 7.29 | 7.29 | +0.187 (+2.63%) | 42,200 |
11 Feb 2020 | USD | 7.01 | 7.15 | 6.97 | 7.103 | 7.103 | +0.223 (+3.24%) | 31,200 |
10 Feb 2020 | USD | 6.9 | 6.905 | 6.87 | 6.88 | 6.88 | -0.058 (-0.84%) | 20,300 |
7 Feb 2020 | USD | 6.97 | 7.06 | 6.92 | 6.938 | 6.938 | -0.232 (-3.24%) | 38,100 |
6 Feb 2020 | USD | 7.104 | 7.215 | 7.104 | 7.17 | 7.17 | +0.065 (+0.91%) | 8,200 |