Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 8.78 | 9.08 | 8.56 | 8.87 | 8.87 | +0.26 (+3.02%) | 164,790 |
9 Mar 2020 | USD | 8.7 | 8.9 | 8.24 | 8.61 | 8.61 | -0.54 (-5.90%) | 188,357 |
6 Mar 2020 | USD | 8.9 | 9.42 | 8.83 | 9.15 | 9.15 | 0.0 (0.0%) | 166,225 |
5 Mar 2020 | USD | 9.29 | 9.47 | 9.14 | 9.15 | 9.15 | -0.33 (-3.48%) | 88,507 |
4 Mar 2020 | USD | 9.2 | 9.65 | 9.2 | 9.48 | 9.48 | +0.325 (+3.55%) | 166,622 |
3 Mar 2020 | USD | 9.51 | 9.62 | 8.93 | 9.155 | 9.155 | -0.295 (-3.12%) | 556,763 |
2 Mar 2020 | USD | 9.04 | 9.54 | 8.92 | 9.45 | 9.45 | +0.41 (+4.54%) | 207,788 |
28 Feb 2020 | USD | 8.66 | 9.25 | 8.6401 | 9.04 | 9.04 | +0.28 (+3.20%) | 234,161 |
27 Feb 2020 | USD | 9.06 | 9.25 | 8.4 | 8.76 | 8.76 | -0.12 (-1.35%) | 174,881 |
26 Feb 2020 | USD | 8.85 | 9.06 | 8.845 | 8.88 | 8.88 | +0.03 (+0.34%) | 95,050 |
25 Feb 2020 | USD | 9.09 | 9.11 | 8.83 | 8.85 | 8.85 | -0.2 (-2.21%) | 268,030 |
24 Feb 2020 | USD | 9.1 | 9.33 | 9 | 9.05 | 9.05 | -0.29 (-3.10%) | 209,100 |
21 Feb 2020 | USD | 9.49 | 9.865 | 9.2 | 9.34 | 9.34 | -0.22 (-2.30%) | 444,907 |
20 Feb 2020 | USD | 9.85 | 9.965 | 9.19 | 9.56 | 9.56 | -0.27 (-2.75%) | 381,635 |
19 Feb 2020 | USD | 10.42 | 10.74 | 9.81 | 9.83 | 9.83 | -0.53 (-5.12%) | 463,895 |
18 Feb 2020 | USD | 10.54 | 10.93 | 10.26 | 10.36 | 10.36 | -0.19 (-1.80%) | 219,412 |
14 Feb 2020 | USD | 10.57 | 10.645 | 10.29 | 10.55 | 10.55 | +0.01 (+0.09%) | 195,056 |
13 Feb 2020 | USD | 10.67 | 10.75 | 10.48 | 10.54 | 10.54 | -0.18 (-1.68%) | 64,179 |
12 Feb 2020 | USD | 10.61 | 10.775 | 10.13 | 10.72 | 10.72 | +0.19 (+1.80%) | 43,511 |
11 Feb 2020 | USD | 10.67 | 10.82 | 10.5 | 10.53 | 10.53 | -0.145 (-1.36%) | 41,446 |
10 Feb 2020 | USD | 10.97 | 11 | 10.63 | 10.675 | 10.675 | -0.305 (-2.78%) | 79,661 |
7 Feb 2020 | USD | 10.75 | 11.05 | 10.5793 | 10.98 | 10.98 | +0.27 (+2.52%) | 86,563 |
6 Feb 2020 | USD | 10.68 | 10.9685 | 10.45 | 10.71 | 10.71 | +0.02 (+0.19%) | 145,420 |
5 Feb 2020 | USD | 10.42 | 10.71 | 10.38 | 10.69 | 10.69 | +0.31 (+2.99%) | 83,544 |
4 Feb 2020 | USD | 10.34 | 10.65 | 10.185 | 10.38 | 10.38 | +0.11 (+1.07%) | 75,569 |
3 Feb 2020 | USD | 10.58 | 10.7053 | 9.83 | 10.27 | 10.27 | -0.33 (-3.11%) | 234,345 |
31 Jan 2020 | USD | 10.89 | 11.025 | 10.45 | 10.6 | 10.6 | -0.29 (-2.66%) | 68,866 |
30 Jan 2020 | USD | 11.19 | 11.4211 | 10.68 | 10.89 | 10.89 | -0.38 (-3.37%) | 98,513 |
29 Jan 2020 | USD | 11.51 | 11.645 | 11.18 | 11.27 | 11.27 | -0.29 (-2.51%) | 75,538 |
28 Jan 2020 | USD | 11.6 | 11.8 | 11.53 | 11.56 | 11.56 | -0.03 (-0.26%) | 61,332 |