Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 5.84 | 6 | 5.02 | 5.19 | 5.19 | -0.68 (-11.58%) | 35,500 |
19 Mar 2020 | USD | 5.52 | 5.93 | 5.36 | 5.87 | 5.87 | +0.36 (+6.53%) | 36,600 |
18 Mar 2020 | USD | 6 | 6.21 | 5.13 | 5.51 | 5.51 | -0.62 (-10.11%) | 60,400 |
17 Mar 2020 | USD | 5.57 | 6.33 | 5.5 | 6.13 | 6.13 | +0.67 (+12.27%) | 56,800 |
16 Mar 2020 | USD | 6 | 6.44 | 5.12 | 5.46 | 5.46 | -0.13 (-2.33%) | 55,800 |
13 Mar 2020 | USD | 5 | 5.59 | 5 | 5.59 | 5.59 | +1.58 (+39.40%) | 48,900 |
12 Mar 2020 | USD | 5.94 | 5.94 | 3.89 | 4.01 | 4.01 | -1.66 (-29.28%) | 217,200 |
11 Mar 2020 | USD | 6.17 | 6.2 | 5.61 | 5.67 | 5.67 | -0.73 (-11.41%) | 43,000 |
10 Mar 2020 | USD | 6.45 | 6.59 | 6.15 | 6.4 | 6.4 | +0.09 (+1.43%) | 34,000 |
9 Mar 2020 | USD | 6.6 | 6.6 | 6 | 6.31 | 6.31 | -0.45 (-6.66%) | 28,200 |
6 Mar 2020 | USD | 6.92 | 7.2 | 6.725 | 6.76 | 6.76 | -0.29 (-4.11%) | 19,100 |
5 Mar 2020 | USD | 7.18 | 7.26 | 6.86 | 7.05 | 7.05 | -0.25 (-3.42%) | 20,800 |
4 Mar 2020 | USD | 7.29 | 7.3 | 7.108 | 7.3 | 7.3 | +0.08 (+1.11%) | 16,400 |
3 Mar 2020 | USD | 7.29 | 7.54 | 7.1 | 7.22 | 7.22 | -0.19 (-2.56%) | 27,400 |
2 Mar 2020 | USD | 7.29 | 7.677 | 7.14 | 7.41 | 7.41 | +0.12 (+1.65%) | 48,900 |
28 Feb 2020 | USD | 7 | 7.38 | 7 | 7.29 | 7.29 | +0.17 (+2.39%) | 25,000 |
27 Feb 2020 | USD | 6.99 | 7.27 | 6.6 | 7.12 | 7.12 | +0.04 (+0.56%) | 36,700 |
26 Feb 2020 | USD | 7.53 | 7.705 | 7.06 | 7.08 | 7.08 | -0.51 (-6.72%) | 60,500 |
25 Feb 2020 | USD | 8.05 | 8.05 | 7.5 | 7.59 | 7.59 | -0.45 (-5.60%) | 46,800 |
24 Feb 2020 | USD | 7.5 | 8.05 | 7.5 | 8.04 | 8.04 | +0.4 (+5.24%) | 23,400 |
21 Feb 2020 | USD | 7.65 | 7.673 | 7.5 | 7.64 | 7.64 | -0.02 (-0.26%) | 162,600 |
20 Feb 2020 | USD | 7.73 | 7.755 | 7.635 | 7.66 | 7.66 | -0.05 (-0.65%) | 16,300 |
19 Feb 2020 | USD | 7.75 | 7.8 | 7.62 | 7.71 | 7.71 | -0.08 (-1.03%) | 32,100 |
18 Feb 2020 | USD | 7.85 | 7.95 | 7.75 | 7.79 | 7.79 | -0.11 (-1.39%) | 21,200 |
14 Feb 2020 | USD | 7.81 | 8.04 | 7.755 | 7.9 | 7.9 | +0.07 (+0.89%) | 88,900 |
13 Feb 2020 | USD | 7.76 | 7.85 | 7.64 | 7.83 | 7.83 | +0.04 (+0.51%) | 14,500 |
12 Feb 2020 | USD | 7.69 | 7.91 | 7.69 | 7.79 | 7.79 | +0.09 (+1.17%) | 28,100 |
11 Feb 2020 | USD | 7.56 | 7.73 | 7.56 | 7.7 | 7.7 | +0.17 (+2.26%) | 18,900 |
10 Feb 2020 | USD | 7.55 | 7.59 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 26,100 |
7 Feb 2020 | USD | 7.55 | 7.576 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 17,300 |