Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | USD | 9.4 | 9.74 | 9.16 | 9.45 | 9.45 | +0.07 (+0.75%) | 36,884 |
6 Mar 2020 | USD | 9.43 | 9.44 | 9.26 | 9.38 | 9.38 | -0.02 (-0.21%) | 38,909 |
5 Mar 2020 | USD | 9.35 | 9.62 | 9.3 | 9.4 | 9.4 | 0.0 (0.0%) | 58,898 |
4 Mar 2020 | USD | 9.54 | 9.6 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 99,162 |
3 Mar 2020 | USD | 9.42 | 9.5 | 9.37 | 9.4 | 9.4 | -0.06 (-0.63%) | 50,165 |
2 Mar 2020 | USD | 9.45 | 9.5199 | 9.42 | 9.46 | 9.46 | -0.04 (-0.42%) | 18,734 |
28 Feb 2020 | USD | 9.43 | 9.5 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 14,492 |
27 Feb 2020 | USD | 9.55 | 9.69 | 9.47 | 9.5 | 9.5 | -0.05 (-0.52%) | 136,980 |
26 Feb 2020 | USD | 9.6 | 9.81 | 9.5 | 9.55 | 9.55 | -0.05 (-0.52%) | 57,132 |
25 Feb 2020 | USD | 9.78 | 9.78 | 9.4 | 9.6 | 9.6 | -0.16 (-1.64%) | 109,580 |
24 Feb 2020 | USD | 9.63 | 9.8397 | 9.63 | 9.76 | 9.76 | -0.09 (-0.91%) | 353,556 |
21 Feb 2020 | USD | 10 | 10 | 9.78 | 9.85 | 9.85 | +0.1 (+1.03%) | 92,151 |
20 Feb 2020 | USD | 9.55 | 9.85 | 9.41 | 9.75 | 9.75 | +0.14 (+1.46%) | 589,243 |
19 Feb 2020 | USD | 9.49 | 9.72 | 9.39 | 9.61 | 9.61 | +0.16 (+1.69%) | 127,428 |
18 Feb 2020 | USD | 9.16 | 9.61 | 9.16 | 9.45 | 9.45 | +0.24 (+2.61%) | 266,377 |
14 Feb 2020 | USD | 9.27 | 9.48 | 9.06 | 9.21 | 9.21 | -0.13 (-1.39%) | 76,174 |
13 Feb 2020 | USD | 8.92 | 9.34 | 8.87 | 9.34 | 9.34 | +0.34 (+3.78%) | 546,818 |
12 Feb 2020 | USD | 8.99 | 9.155 | 8.82 | 9 | 9 | -0.06 (-0.66%) | 394,694 |
11 Feb 2020 | USD | 8.88 | 9.06 | 8.88 | 9.06 | 9.06 | +0.26 (+2.95%) | 11,343 |
10 Feb 2020 | USD | 8.95 | 9.095 | 8.74 | 8.8 | 8.8 | -0.25 (-2.76%) | 480,964 |
7 Feb 2020 | USD | 8.99 | 9.05 | 8.9 | 9.05 | 9.05 | +0.03 (+0.33%) | 41,075 |
6 Feb 2020 | USD | 9.33 | 10.01 | 8.6 | 9.02 | 9.02 | +0.04 (+0.45%) | 211,438 |
5 Feb 2020 | USD | 8.94 | 9 | 8.76 | 8.98 | 8.98 | +0.04 (+0.45%) | 41,562 |
4 Feb 2020 | USD | 8.95 | 9.19 | 8.94 | 8.94 | 8.94 | -0.01 (-0.11%) | 17,601 |
3 Feb 2020 | USD | 9.1 | 9.2 | 8.85 | 8.95 | 8.95 | -0.15 (-1.65%) | 283,714 |
31 Jan 2020 | USD | 9.23 | 9.38 | 9.01 | 9.1 | 9.1 | -0.23 (-2.47%) | 25,968 |
30 Jan 2020 | USD | 9.72 | 9.72 | 9.25 | 9.33 | 9.33 | -0.02 (-0.21%) | 31,670 |
29 Jan 2020 | USD | 9.37 | 9.8 | 9.25 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,903,761 |
28 Jan 2020 | USD | 9.29 | 9.38 | 9.18 | 9.32 | 9.32 | +0.05 (+0.54%) | 22,620 |
27 Jan 2020 | USD | 9.06 | 9.35 | 9.01 | 9.27 | 9.27 | -0.11 (-1.17%) | 43,664 |