Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 4.17 | 4.1945 | 3.76 | 4.06 | 4.06 | -0.36 (-8.14%) | 715,305 |
17 Mar 2020 | USD | 4.55 | 4.6 | 3.74 | 4.42 | 4.42 | -0.17 (-3.70%) | 1,421,609 |
16 Mar 2020 | USD | 4.25 | 5.12 | 3.7242 | 4.59 | 4.59 | -0.93 (-16.85%) | 1,807,311 |
13 Mar 2020 | USD | 6.5 | 6.864 | 4.91 | 5.52 | 5.52 | -0.93 (-14.42%) | 1,495,393 |
12 Mar 2020 | USD | 5.58 | 6.75 | 4.3 | 6.45 | 6.45 | -0.26 (-3.87%) | 1,365,573 |
11 Mar 2020 | USD | 6.86 | 7.15 | 6.56 | 6.71 | 6.71 | -0.51 (-7.06%) | 828,130 |
10 Mar 2020 | USD | 7.58 | 7.7213 | 6.93 | 7.22 | 7.22 | -0.18 (-2.43%) | 734,425 |
9 Mar 2020 | USD | 8.01 | 8.01 | 7.35 | 7.4 | 7.4 | -0.96 (-11.48%) | 694,978 |
6 Mar 2020 | USD | 7.85 | 8.5308 | 7.82 | 8.36 | 8.36 | +0.23 (+2.83%) | 546,783 |
5 Mar 2020 | USD | 8.64 | 8.6825 | 7.95 | 8.13 | 8.13 | -0.71 (-8.03%) | 635,118 |
4 Mar 2020 | USD | 8.6 | 8.87 | 8.4 | 8.84 | 8.84 | +0.33 (+3.88%) | 330,282 |
3 Mar 2020 | USD | 8.63 | 9.075 | 8.4 | 8.51 | 8.51 | 0.0 (0.0%) | 739,184 |
2 Mar 2020 | USD | 8.07 | 8.58 | 7.85 | 8.51 | 8.51 | +0.48 (+5.98%) | 612,840 |
28 Feb 2020 | USD | 7.53 | 8.14 | 7.3 | 8.03 | 8.03 | +0.09 (+1.13%) | 744,354 |
27 Feb 2020 | USD | 8.46 | 8.46 | 7.92 | 7.94 | 7.94 | -0.77 (-8.84%) | 778,097 |
26 Feb 2020 | USD | 8.08 | 8.785 | 8 | 8.71 | 8.71 | +0.55 (+6.74%) | 479,671 |
25 Feb 2020 | USD | 8.88 | 9 | 7.75 | 8.16 | 8.16 | -0.645 (-7.33%) | 918,712 |
24 Feb 2020 | USD | 9.08 | 9.26 | 8.6 | 8.805 | 8.805 | -0.775 (-8.09%) | 679,511 |
21 Feb 2020 | USD | 10.05 | 10.1224 | 9.55 | 9.58 | 9.58 | -0.47 (-4.68%) | 334,899 |
20 Feb 2020 | USD | 10.04 | 10.36 | 9.92 | 10.05 | 10.05 | +0.06 (+0.60%) | 651,625 |
19 Feb 2020 | USD | 9.54 | 10.03 | 9.54 | 9.99 | 9.99 | +0.42 (+4.39%) | 507,380 |
18 Feb 2020 | USD | 9.3 | 9.65 | 9.25 | 9.57 | 9.57 | +0.23 (+2.46%) | 302,988 |
14 Feb 2020 | USD | 9.44 | 9.49 | 9.25 | 9.34 | 9.34 | -0.11 (-1.16%) | 204,943 |
13 Feb 2020 | USD | 9.22 | 9.5 | 9.2 | 9.45 | 9.45 | +0.165 (+1.78%) | 298,130 |
12 Feb 2020 | USD | 9.17 | 9.2901 | 9.0766 | 9.285 | 9.285 | +0.225 (+2.48%) | 280,283 |
11 Feb 2020 | USD | 9.03 | 9.25 | 8.89 | 9.06 | 9.06 | -0.01 (-0.11%) | 260,528 |
10 Feb 2020 | USD | 9.15 | 9.3134 | 9 | 9.07 | 9.07 | -0.13 (-1.41%) | 265,808 |
7 Feb 2020 | USD | 8.86 | 9.26 | 8.8 | 9.2 | 9.2 | +0.28 (+3.14%) | 435,734 |
6 Feb 2020 | USD | 8.43 | 9.42 | 8.43 | 8.92 | 8.92 | +0.48 (+5.69%) | 1,027,491 |
5 Feb 2020 | USD | 8.6 | 8.6638 | 8.1 | 8.44 | 8.44 | -0.045 (-0.53%) | 782,956 |