Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | USD | 4.31 | 4.62 | 4.28 | 4.36 | 4.36 | +0.03 (+0.69%) | 276,095 |
25 Feb 2020 | USD | 4.71 | 4.77 | 4.28 | 4.33 | 4.33 | -0.38 (-8.07%) | 218,195 |
24 Feb 2020 | USD | 4.71 | 4.82 | 4.55 | 4.71 | 4.71 | -0.18 (-3.68%) | 185,399 |
21 Feb 2020 | USD | 4.82 | 4.96 | 4.72 | 4.89 | 4.89 | +0.07 (+1.45%) | 137,753 |
20 Feb 2020 | USD | 4.9 | 4.92 | 4.57 | 4.82 | 4.82 | -0.14 (-2.82%) | 250,875 |
19 Feb 2020 | USD | 4.9 | 5.08 | 4.8144 | 4.96 | 4.96 | +0.15 (+3.12%) | 341,891 |
18 Feb 2020 | USD | 4.76 | 4.9633 | 4.7 | 4.81 | 4.81 | +0.05 (+1.05%) | 218,055 |
14 Feb 2020 | USD | 5.02 | 5.16 | 4.76 | 4.76 | 4.76 | -0.32 (-6.30%) | 169,730 |
13 Feb 2020 | USD | 5.2 | 5.29 | 5.05 | 5.08 | 5.08 | -0.11 (-2.12%) | 253,867 |
12 Feb 2020 | USD | 5.16 | 5.47 | 5.12 | 5.19 | 5.19 | +0.07 (+1.37%) | 175,348 |
11 Feb 2020 | USD | 5.76 | 5.76 | 5.09 | 5.12 | 5.12 | -0.39 (-7.08%) | 323,641 |
10 Feb 2020 | USD | 5.59 | 5.75 | 5.43 | 5.51 | 5.51 | -0.01 (-0.18%) | 171,443 |
7 Feb 2020 | USD | 5.42 | 5.54 | 5.27 | 5.52 | 5.52 | +0.1 (+1.85%) | 241,411 |
6 Feb 2020 | USD | 5.64 | 5.75 | 5.26 | 5.42 | 5.42 | -0.19 (-3.39%) | 259,035 |
5 Feb 2020 | USD | 5.69 | 5.8 | 5.54 | 5.61 | 5.61 | +0.11 (+2%) | 251,016 |
4 Feb 2020 | USD | 5.52 | 5.89 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 444,758 |
3 Feb 2020 | USD | 5.03 | 5.51 | 5 | 5.5 | 5.5 | +0.52 (+10.44%) | 375,955 |
31 Jan 2020 | USD | 4.86 | 5.03 | 4.7 | 4.98 | 4.98 | +0.12 (+2.47%) | 481,394 |
30 Jan 2020 | USD | 5.07 | 5.1 | 4.7915 | 4.86 | 4.86 | -0.21 (-4.14%) | 205,502 |
29 Jan 2020 | USD | 5.27 | 5.3 | 5.01 | 5.07 | 5.07 | -0.19 (-3.61%) | 236,513 |
28 Jan 2020 | USD | 5.3 | 5.58 | 5.155 | 5.26 | 5.26 | +0.04 (+0.77%) | 238,657 |
27 Jan 2020 | USD | 5.1 | 5.48 | 5 | 5.22 | 5.22 | -0.07 (-1.32%) | 239,903 |
24 Jan 2020 | USD | 5.75 | 5.75 | 5.19 | 5.29 | 5.29 | -0.48 (-8.32%) | 309,112 |
23 Jan 2020 | USD | 5.43 | 5.85 | 5.17 | 5.77 | 5.77 | +0.31 (+5.68%) | 575,101 |
22 Jan 2020 | USD | 5.65 | 5.73 | 5.33 | 5.46 | 5.46 | -0.17 (-3.02%) | 254,956 |
21 Jan 2020 | USD | 5.83 | 5.9411 | 5.5 | 5.63 | 5.63 | -0.22 (-3.76%) | 350,753 |
17 Jan 2020 | USD | 6.06 | 6.13 | 5.67 | 5.85 | 5.85 | -0.15 (-2.50%) | 512,391 |
16 Jan 2020 | USD | 5.41 | 6.18 | 5.31 | 6 | 6 | +0.72 (+13.64%) | 696,384 |
15 Jan 2020 | USD | 5.57 | 5.88 | 5.21 | 5.28 | 5.28 | -0.29 (-5.21%) | 451,315 |
14 Jan 2020 | USD | 6.11 | 6.3 | 5.47 | 5.57 | 5.57 | -0.445 (-7.40%) | 668,410 |