Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 4.9 | 4.9 | 4.79 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,411,600 |
10 Mar 2020 | USD | 4.4 | 4.87 | 4.39 | 4.84 | 4.84 | +0.16 (+3.42%) | 2,491,300 |
9 Mar 2020 | USD | 5.04 | 5.04 | 4.5 | 4.68 | 4.68 | -0.46 (-8.95%) | 1,774,100 |
6 Mar 2020 | USD | 5.15 | 5.15 | 5.1 | 5.14 | 5.14 | -0.04 (-0.77%) | 624,500 |
5 Mar 2020 | USD | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 244,000 |
4 Mar 2020 | USD | 5.05 | 5.18 | 5.02 | 5.15 | 5.15 | +0.06 (+1.18%) | 849,500 |
3 Mar 2020 | USD | 5.06 | 5.16 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 1,076,200 |
2 Mar 2020 | USD | 5.09 | 5.1 | 4.84 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,949,100 |
28 Feb 2020 | USD | 5.15 | 5.23 | 5.03 | 5.12 | 5.12 | -0.16 (-3.03%) | 1,811,200 |
27 Feb 2020 | USD | 5.43 | 5.44 | 5.26 | 5.28 | 5.28 | -0.15 (-2.76%) | 712,300 |
26 Feb 2020 | USD | 5.55 | 5.6 | 5.4 | 5.43 | 5.43 | +0.13 (+2.45%) | 3,477,200 |
25 Feb 2020 | USD | 5.22 | 5.31 | 5.17 | 5.3 | 5.3 | 0.0 (0.0%) | 1,124,600 |
24 Feb 2020 | USD | 5.29 | 5.31 | 5.13 | 5.3 | 5.3 | -0.07 (-1.30%) | 2,438,900 |
21 Feb 2020 | USD | 5.35 | 5.39 | 5.32 | 5.37 | 5.37 | +0.04 (+0.75%) | 404,600 |
20 Feb 2020 | USD | 5.34 | 5.34 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 257,900 |
19 Feb 2020 | USD | 5.3 | 5.33 | 5.25 | 5.33 | 5.33 | +0.03 (+0.57%) | 300,500 |
18 Feb 2020 | USD | 5.39 | 5.39 | 5.24 | 5.3 | 5.3 | -0.02 (-0.38%) | 392,200 |
17 Feb 2020 | USD | 5.25 | 5.38 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 387,200 |
14 Feb 2020 | USD | 5.3 | 5.31 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 503,900 |
13 Feb 2020 | USD | 5.38 | 5.38 | 5.28 | 5.3 | 5.3 | -0.06 (-1.12%) | 923,800 |
12 Feb 2020 | USD | 5.36 | 5.37 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 290,700 |
11 Feb 2020 | USD | 5.37 | 5.4 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 400,900 |
10 Feb 2020 | USD | 5.35 | 5.4 | 5.32 | 5.36 | 5.36 | -0.05 (-0.92%) | 390,800 |
7 Feb 2020 | USD | 5.46 | 5.5 | 5.38 | 5.41 | 5.41 | -0.02 (-0.37%) | 170,700 |
6 Feb 2020 | USD | 5.46 | 5.5 | 5.36 | 5.43 | 5.43 | +0.02 (+0.37%) | 510,000 |
5 Feb 2020 | USD | 5.26 | 5.48 | 5.23 | 5.41 | 5.41 | +0.15 (+2.85%) | 954,300 |
4 Feb 2020 | USD | 5.2 | 5.28 | 5.16 | 5.26 | 5.26 | +0.05 (+0.96%) | 342,400 |
3 Feb 2020 | USD | 5.14 | 5.28 | 4.98 | 5.21 | 5.21 | +0.01 (+0.19%) | 1,392,500 |
31 Jan 2020 | USD | 5.3 | 5.3 | 5.11 | 5.2 | 5.2 | -0.1 (-1.89%) | 1,375,700 |
30 Jan 2020 | USD | 5.28 | 5.31 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 372,400 |