Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 5.41 | 5.55 | 5.37 | 5.47 | 5.47 | +0.02 (+0.37%) | 44,229 |
20 Feb 2020 | USD | 5.44 | 5.55 | 5.36 | 5.45 | 5.45 | +0.06 (+1.11%) | 38,133 |
19 Feb 2020 | USD | 5.37 | 5.4596 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 61,432 |
18 Feb 2020 | USD | 5.37 | 5.45 | 5.32 | 5.36 | 5.36 | -0.01 (-0.19%) | 41,551 |
14 Feb 2020 | USD | 5.77 | 6 | 5.33 | 5.37 | 5.37 | -0.36 (-6.28%) | 165,378 |
13 Feb 2020 | USD | 5.67 | 5.77 | 5.61 | 5.73 | 5.73 | +0.07 (+1.24%) | 119,158 |
12 Feb 2020 | USD | 5.59 | 5.684 | 5.55 | 5.66 | 5.66 | +0.06 (+1.07%) | 57,656 |
11 Feb 2020 | USD | 5.55 | 5.75 | 5.49 | 5.6 | 5.6 | +0.06 (+1.08%) | 105,392 |
10 Feb 2020 | USD | 5.47 | 5.6 | 5.37 | 5.54 | 5.54 | +0.05 (+0.91%) | 41,126 |
7 Feb 2020 | USD | 5.49 | 5.53 | 5.49 | 5.49 | 5.49 | -0.03 (-0.54%) | 40,059 |
6 Feb 2020 | USD | 5.39 | 5.55 | 5.37 | 5.52 | 5.52 | +0.08 (+1.47%) | 43,057 |
5 Feb 2020 | USD | 5.27 | 5.5 | 5.18 | 5.44 | 5.44 | +0.14 (+2.64%) | 58,267 |
4 Feb 2020 | USD | 5.38 | 5.43 | 5.28 | 5.3 | 5.3 | -0.13 (-2.39%) | 238,979 |
3 Feb 2020 | USD | 5.19 | 5.52 | 5.18 | 5.43 | 5.43 | +0.21 (+4.02%) | 92,774 |
31 Jan 2020 | USD | 5.17 | 5.27 | 5.13 | 5.22 | 5.22 | -0.01 (-0.19%) | 61,648 |
30 Jan 2020 | USD | 5.3 | 5.39 | 5.18 | 5.23 | 5.23 | -0.12 (-2.24%) | 128,230 |
29 Jan 2020 | USD | 5.36 | 5.41 | 5.29 | 5.35 | 5.35 | -0.01 (-0.19%) | 41,800 |
28 Jan 2020 | USD | 5.35 | 5.45 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 89,679 |
27 Jan 2020 | USD | 5.15 | 5.3 | 5.1 | 5.29 | 5.29 | +0.04 (+0.76%) | 67,495 |
24 Jan 2020 | USD | 5.2 | 5.27 | 5.13 | 5.25 | 5.25 | +0.02 (+0.38%) | 42,267 |
23 Jan 2020 | USD | 5.11 | 5.32 | 5.11 | 5.23 | 5.23 | +0.09 (+1.75%) | 68,161 |
22 Jan 2020 | USD | 5.13 | 5.2 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 72,465 |
21 Jan 2020 | USD | 4.95 | 5.24 | 4.89 | 5.17 | 5.17 | +0.22 (+4.44%) | 124,260 |
17 Jan 2020 | USD | 4.95 | 5.028 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 89,201 |
16 Jan 2020 | USD | 4.72 | 4.96 | 4.72 | 4.89 | 4.89 | +0.15 (+3.16%) | 36,879 |
15 Jan 2020 | USD | 4.77 | 4.81 | 4.65 | 4.74 | 4.74 | -0.02 (-0.42%) | 72,120 |
14 Jan 2020 | USD | 4.68 | 4.85 | 4.58 | 4.76 | 4.76 | +0.08 (+1.71%) | 53,823 |
13 Jan 2020 | USD | 4.65 | 4.7 | 4.53 | 4.68 | 4.68 | +0.06 (+1.30%) | 130,279 |
10 Jan 2020 | USD | 4.6 | 4.6738 | 4.47 | 4.62 | 4.62 | +0.02 (+0.43%) | 122,629 |
9 Jan 2020 | USD | 4.6 | 4.68 | 4.49 | 4.6 | 4.6 | +0.03 (+0.66%) | 105,796 |