Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 4.55 | 4.89 | 4.53 | 4.69 | 4.69 | +0.04 (+0.86%) | 4,848,700 |
16 Mar 2020 | USD | 4.51 | 5.29 | 4.44 | 4.65 | 4.65 | -0.51 (-9.88%) | 5,387,600 |
13 Mar 2020 | USD | 5.35 | 5.36 | 5 | 5.16 | 5.16 | -0.11 (-2.09%) | 2,836,900 |
12 Mar 2020 | USD | 5.57 | 5.57 | 5.19 | 5.27 | 5.27 | -0.55 (-9.45%) | 4,780,100 |
11 Mar 2020 | USD | 5.99 | 6.01 | 5.78 | 5.82 | 5.82 | -0.13 (-2.18%) | 1,260,000 |
10 Mar 2020 | USD | 6.14 | 6.14 | 5.94 | 5.95 | 5.95 | -0.13 (-2.14%) | 1,216,900 |
9 Mar 2020 | USD | 6.07 | 6.15 | 6.02 | 6.08 | 6.08 | -0.2 (-3.18%) | 1,831,700 |
6 Mar 2020 | USD | 6.35 | 6.35 | 6.16 | 6.28 | 6.28 | -0.06 (-0.95%) | 1,464,100 |
5 Mar 2020 | USD | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | +0.13 (+2.09%) | 1,039,700 |
4 Mar 2020 | USD | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | +0.07 (+1.14%) | 667,600 |
3 Mar 2020 | USD | 6.13 | 6.27 | 6.09 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,314,600 |
2 Mar 2020 | USD | 6.05 | 6.11 | 6.01 | 6.06 | 6.06 | +0.07 (+1.17%) | 771,300 |
28 Feb 2020 | USD | 6.2 | 6.2 | 5.91 | 5.99 | 5.99 | -0.42 (-6.55%) | 3,165,600 |
27 Feb 2020 | USD | 6.61 | 6.61 | 6.41 | 6.41 | 6.41 | -0.12 (-1.84%) | 1,588,400 |
26 Feb 2020 | USD | 6.53 | 6.57 | 6.48 | 6.53 | 6.53 | -0.02 (-0.31%) | 887,000 |
25 Feb 2020 | USD | 6.74 | 6.76 | 6.54 | 6.55 | 6.55 | -0.27 (-3.96%) | 1,275,300 |
24 Feb 2020 | USD | 6.9 | 6.91 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 2,321,900 |
21 Feb 2020 | USD | 6.8 | 6.83 | 6.76 | 6.77 | 6.77 | +0.07 (+1.04%) | 928,600 |
20 Feb 2020 | USD | 6.7 | 6.75 | 6.67 | 6.7 | 6.7 | -0.04 (-0.59%) | 921,100 |
19 Feb 2020 | USD | 6.65 | 6.75 | 6.64 | 6.74 | 6.74 | +0.11 (+1.66%) | 944,300 |
18 Feb 2020 | USD | 6.62 | 6.65 | 6.59 | 6.63 | 6.63 | +0.1 (+1.53%) | 2,054,900 |
14 Feb 2020 | USD | 6.51 | 6.54 | 6.51 | 6.53 | 6.53 | +0.06 (+0.93%) | 416,600 |
13 Feb 2020 | USD | 6.49 | 6.51 | 6.46 | 6.47 | 6.47 | +0.04 (+0.62%) | 456,100 |
12 Feb 2020 | USD | 6.51 | 6.52 | 6.42 | 6.43 | 6.43 | -0.05 (-0.77%) | 293,600 |
11 Feb 2020 | USD | 6.5 | 6.51 | 6.44 | 6.48 | 6.48 | -0.03 (-0.46%) | 390,200 |
10 Feb 2020 | USD | 6.57 | 6.57 | 6.5 | 6.51 | 6.51 | -0.01 (-0.15%) | 367,800 |
7 Feb 2020 | USD | 6.54 | 6.54 | 6.47 | 6.52 | 6.52 | 0.0 (0.0%) | 686,700 |
6 Feb 2020 | USD | 6.54 | 6.57 | 6.5 | 6.52 | 6.52 | +0.05 (+0.77%) | 942,900 |
5 Feb 2020 | USD | 6.47 | 6.49 | 6.46 | 6.47 | 6.47 | +0.01 (+0.15%) | 248,100 |
4 Feb 2020 | USD | 6.52 | 6.52 | 6.43 | 6.46 | 6.46 | -0.03 (-0.46%) | 807,900 |