Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 6.36 | 6.36 | 5.8 | 6.15 | 6.15 | -0.21 (-3.30%) | 1,279,300 |
28 Feb 2020 | USD | 6.8 | 6.8 | 6.35 | 6.36 | 6.36 | -0.52 (-7.56%) | 656,300 |
27 Feb 2020 | USD | 6.87 | 6.88 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 200,900 |
26 Feb 2020 | USD | 7.24 | 7.24 | 6.75 | 6.87 | 6.87 | -0.37 (-5.11%) | 435,300 |
25 Feb 2020 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
24 Feb 2020 | USD | 7.6 | 7.6 | 7.2 | 7.24 | 7.24 | -0.36 (-4.74%) | 646,200 |
21 Feb 2020 | USD | 7.66 | 7.68 | 7.59 | 7.6 | 7.6 | -0.1 (-1.30%) | 345,400 |
20 Feb 2020 | USD | 7.62 | 7.75 | 7.61 | 7.7 | 7.7 | 0.0 (0.0%) | 171,100 |
19 Feb 2020 | USD | 7.69 | 7.8 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 385,400 |
18 Feb 2020 | USD | 7.85 | 7.85 | 7.62 | 7.7 | 7.7 | -0.1 (-1.28%) | 325,100 |
17 Feb 2020 | USD | 8.35 | 8.4 | 7.6 | 7.8 | 7.8 | -0.65 (-7.69%) | 2,653,400 |
14 Feb 2020 | USD | 8.43 | 8.58 | 8.41 | 8.45 | 8.45 | +0.05 (+0.60%) | 62,000 |
13 Feb 2020 | USD | 8.45 | 8.7 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 226,600 |
12 Feb 2020 | USD | 8.43 | 9.1 | 8.41 | 8.45 | 8.45 | -0.05 (-0.59%) | 507,800 |
11 Feb 2020 | USD | 8.6 | 8.6 | 8.39 | 8.5 | 8.5 | 0.0 (0.0%) | 227,500 |
10 Feb 2020 | USD | 8.67 | 8.67 | 8.3 | 8.5 | 8.5 | -0.15 (-1.73%) | 209,600 |
7 Feb 2020 | USD | 8.67 | 8.74 | 8.61 | 8.65 | 8.65 | -0.05 (-0.57%) | 153,700 |
6 Feb 2020 | USD | 8.64 | 8.9 | 8.64 | 8.7 | 8.7 | +0.1 (+1.16%) | 170,800 |
5 Feb 2020 | USD | 8.5 | 8.78 | 8.5 | 8.6 | 8.6 | +0.19 (+2.26%) | 233,700 |
4 Feb 2020 | USD | 8.24 | 8.65 | 8.23 | 8.41 | 8.41 | +0.16 (+1.94%) | 467,400 |
3 Feb 2020 | USD | 8.5 | 8.78 | 8.25 | 8.25 | 8.25 | -0.36 (-4.18%) | 1,290,100 |
31 Jan 2020 | USD | 8.95 | 9.33 | 8.5 | 8.61 | 8.61 | -0.3 (-3.37%) | 769,200 |
30 Jan 2020 | USD | 9.35 | 9.43 | 8.9 | 8.91 | 8.91 | -0.44 (-4.71%) | 1,096,800 |
29 Jan 2020 | USD | 9.8 | 9.8 | 9.3 | 9.35 | 9.35 | -0.41 (-4.20%) | 978,500 |
28 Jan 2020 | USD | 9.1 | 10.34 | 8.77 | 9.76 | 9.76 | +0.64 (+7.02%) | 6,952,100 |
27 Jan 2020 | USD | 8.93 | 9.12 | 8.75 | 9.12 | 9.12 | +0.19 (+2.13%) | 482,300 |
24 Jan 2020 | USD | 9 | 9 | 8.8 | 8.93 | 8.93 | -0.07 (-0.78%) | 364,400 |
23 Jan 2020 | USD | 9.05 | 9.2 | 8.88 | 9 | 9 | +0.06 (+0.67%) | 1,102,800 |
22 Jan 2020 | USD | 9 | 9.06 | 8.84 | 8.94 | 8.94 | -0.15 (-1.65%) | 236,500 |
21 Jan 2020 | USD | 8.93 | 9.2 | 8.72 | 9.09 | 9.09 | +0.17 (+1.91%) | 504,300 |