Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 6.96 | 7.03 | 6.4348 | 6.66 | 26.64 | +0.04 (+0.60%) | 36,413,969 |
16 Mar 2020 | USD | 6.64 | 7.88 | 6.19 | 6.62 | 26.48 | -0.28 (-4.06%) | 38,342,801 |
13 Mar 2020 | USD | 7.25 | 7.28 | 6.45 | 6.9 | 27.6 | +0.26 (+3.92%) | 30,260,551 |
12 Mar 2020 | USD | 6.98 | 7.145 | 6.53 | 6.64 | 26.56 | -1.34 (-16.79%) | 35,591,512 |
11 Mar 2020 | USD | 8.33 | 8.35 | 7.87 | 7.98 | 31.92 | -0.53 (-6.23%) | 27,763,840 |
10 Mar 2020 | USD | 8.74 | 8.75 | 8.26 | 8.51 | 34.04 | +0.13 (+1.55%) | 22,387,609 |
9 Mar 2020 | USD | 8.61 | 8.67 | 8.22 | 8.38 | 33.52 | -0.73 (-8.01%) | 25,987,230 |
6 Mar 2020 | USD | 9.07 | 9.17 | 8.685 | 9.11 | 36.44 | -0.28 (-2.98%) | 23,895,760 |
5 Mar 2020 | USD | 9.4 | 9.44 | 9.24 | 9.39 | 37.56 | -0.2 (-2.09%) | 11,480,090 |
4 Mar 2020 | USD | 9.5 | 9.69 | 9.42 | 9.59 | 38.36 | +0.2 (+2.13%) | 12,137,970 |
3 Mar 2020 | USD | 9.48 | 9.72 | 9.23 | 9.39 | 37.56 | -0.05 (-0.53%) | 24,653,260 |
2 Mar 2020 | USD | 9 | 9.47 | 8.96 | 9.44 | 37.76 | +0.58 (+6.55%) | 27,051,570 |
28 Feb 2020 | USD | 8.87 | 9.01 | 8.52 | 8.86 | 35.44 | -0.35 (-3.80%) | 48,093,609 |
27 Feb 2020 | USD | 9.64 | 9.72 | 9.21 | 9.21 | 36.84 | -0.58 (-5.92%) | 32,380,510 |
26 Feb 2020 | USD | 9.78 | 10.04 | 9.77 | 9.79 | 39.16 | -0.01 (-0.10%) | 17,904,180 |
25 Feb 2020 | USD | 10.13 | 10.2 | 9.75 | 9.8 | 39.2 | -0.33 (-3.26%) | 25,160,920 |
24 Feb 2020 | USD | 10.06 | 10.17 | 9.85 | 10.13 | 40.52 | -0.21 (-2.03%) | 17,052,189 |
21 Feb 2020 | USD | 10.47 | 10.5 | 10.3 | 10.34 | 41.36 | -0.16 (-1.52%) | 10,033,610 |
20 Feb 2020 | USD | 10.42 | 10.5 | 10.41 | 10.5 | 42 | +0.09 (+0.86%) | 7,437,904 |
19 Feb 2020 | USD | 10.49 | 10.495 | 10.41 | 10.41 | 41.64 | -0.07 (-0.67%) | 11,360,500 |
18 Feb 2020 | USD | 10.4 | 10.48 | 10.38 | 10.48 | 41.92 | +0.06 (+0.58%) | 13,016,200 |
14 Feb 2020 | USD | 10.33 | 10.44 | 10.29 | 10.42 | 41.68 | +0.09 (+0.87%) | 12,006,020 |
13 Feb 2020 | USD | 10.15 | 10.44 | 10.08 | 10.33 | 41.32 | +0.28 (+2.79%) | 24,770,029 |
12 Feb 2020 | USD | 9.97 | 10.09 | 9.925 | 10.05 | 40.2 | +0.06 (+0.60%) | 9,517,228 |
11 Feb 2020 | USD | 9.97 | 9.99 | 9.91 | 9.99 | 39.96 | +0.02 (+0.20%) | 9,377,897 |
10 Feb 2020 | USD | 9.95 | 9.98 | 9.92 | 9.97 | 39.88 | -0.01 (-0.10%) | 7,843,479 |
7 Feb 2020 | USD | 10 | 10.01 | 9.94 | 9.98 | 39.92 | 0.0 (0.0%) | 8,909,019 |
6 Feb 2020 | USD | 9.95 | 10.03 | 9.94 | 9.98 | 39.92 | +0.04 (+0.40%) | 11,695,340 |
5 Feb 2020 | USD | 9.84 | 9.95 | 9.81 | 9.94 | 39.76 | +0.11 (+1.12%) | 9,227,232 |
4 Feb 2020 | USD | 9.87 | 9.87 | 9.75 | 9.83 | 39.32 | +0.01 (+0.10%) | 13,052,490 |