Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 5.97 | 6.04 | 5.7 | 5.94 | 5.94 | -0.06 (-1%) | 216,000 |
18 Mar 2020 | USD | 6.34 | 6.5 | 5.89 | 6 | 6 | -0.5 (-7.69%) | 115,700 |
17 Mar 2020 | USD | 6.62 | 6.67 | 6.4 | 6.5 | 6.5 | -0.04 (-0.61%) | 208,800 |
16 Mar 2020 | USD | 6.45 | 6.65 | 6.05 | 6.54 | 6.54 | -0.41 (-5.90%) | 125,200 |
13 Mar 2020 | USD | 6.88 | 6.95 | 6.71 | 6.95 | 6.95 | +0.43 (+6.60%) | 193,300 |
12 Mar 2020 | USD | 7.04 | 7.295 | 6.43 | 6.52 | 6.52 | -0.81 (-11.05%) | 95,300 |
11 Mar 2020 | USD | 7.36 | 7.485 | 7.32 | 7.33 | 7.33 | -0.21 (-2.79%) | 48,200 |
10 Mar 2020 | USD | 7.91 | 8.03 | 7.4 | 7.54 | 7.54 | -0.19 (-2.46%) | 43,100 |
9 Mar 2020 | USD | 7.64 | 7.99 | 7.51 | 7.73 | 7.73 | -0.16 (-2.03%) | 145,000 |
6 Mar 2020 | USD | 7.74 | 8 | 7.58 | 7.89 | 7.89 | +0.09 (+1.15%) | 232,000 |
5 Mar 2020 | USD | 8.3 | 8.3 | 7.56 | 7.8 | 7.8 | +0.02 (+0.26%) | 141,600 |
4 Mar 2020 | USD | 8.11 | 8.28 | 7.72 | 7.78 | 7.78 | -0.29 (-3.59%) | 174,100 |
3 Mar 2020 | USD | 8.27 | 8.4 | 7.99 | 8.07 | 8.07 | -0.21 (-2.54%) | 74,800 |
2 Mar 2020 | USD | 8.26 | 8.41 | 8.11 | 8.28 | 8.28 | -0.03 (-0.36%) | 44,800 |
28 Feb 2020 | USD | 8.25 | 8.43 | 8.11 | 8.31 | 8.31 | -0.03 (-0.36%) | 65,400 |
27 Feb 2020 | USD | 8.15 | 8.45 | 8.12 | 8.34 | 8.34 | +0.06 (+0.72%) | 58,700 |
26 Feb 2020 | USD | 8.17 | 8.4 | 8.17 | 8.28 | 8.28 | +0.11 (+1.35%) | 29,000 |
25 Feb 2020 | USD | 8.18 | 8.28 | 7.93 | 8.17 | 8.17 | +0.02 (+0.25%) | 72,200 |
24 Feb 2020 | USD | 8.16 | 8.22 | 7.96 | 8.15 | 8.15 | -0.13 (-1.57%) | 24,500 |
21 Feb 2020 | USD | 8.42 | 8.52 | 8.25 | 8.28 | 8.28 | -0.19 (-2.24%) | 57,000 |
20 Feb 2020 | USD | 8.42 | 8.515 | 8.4 | 8.47 | 8.47 | +0.03 (+0.36%) | 36,400 |
19 Feb 2020 | USD | 8.41 | 8.44 | 8.15 | 8.44 | 8.44 | +0.05 (+0.60%) | 79,600 |
18 Feb 2020 | USD | 8.28 | 8.555 | 8.28 | 8.39 | 8.39 | +0.1 (+1.21%) | 54,600 |
14 Feb 2020 | USD | 8.42 | 8.48 | 8.26 | 8.29 | 8.29 | -0.16 (-1.89%) | 58,200 |
13 Feb 2020 | USD | 8.15 | 8.6 | 8.15 | 8.45 | 8.45 | +0.24 (+2.92%) | 344,500 |
12 Feb 2020 | USD | 8.07 | 8.3 | 8.01 | 8.21 | 8.21 | +0.17 (+2.11%) | 56,800 |
11 Feb 2020 | USD | 8.18 | 8.37 | 8.04 | 8.04 | 8.04 | -0.1 (-1.23%) | 80,400 |
10 Feb 2020 | USD | 8.15 | 8.25 | 8.05 | 8.14 | 8.14 | -0.02 (-0.25%) | 91,700 |
7 Feb 2020 | USD | 8.08 | 8.2 | 8 | 8.16 | 8.16 | +0.03 (+0.37%) | 37,300 |
6 Feb 2020 | USD | 8.07 | 8.22 | 8.07 | 8.13 | 8.13 | +0.1 (+1.25%) | 24,800 |