Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 6.2 | 6.62 | 5.9201 | 6.01 | 6.01 | -0.12 (-1.96%) | 2,744,433 |
19 Mar 2020 | USD | 5.5 | 6.32 | 4.99 | 6.13 | 6.13 | +0.57 (+10.25%) | 4,883,059 |
18 Mar 2020 | USD | 5.1 | 5.8 | 5.01 | 5.56 | 5.56 | +0.06 (+1.09%) | 3,759,861 |
17 Mar 2020 | USD | 5.22 | 5.86 | 4.81 | 5.5 | 5.5 | +0.45 (+8.91%) | 5,134,337 |
16 Mar 2020 | USD | 6.04 | 6.27 | 5.03 | 5.05 | 5.05 | -1.62 (-24.29%) | 5,522,141 |
13 Mar 2020 | USD | 6.55 | 6.69 | 5.5 | 6.67 | 6.67 | +0.39 (+6.21%) | 4,461,158 |
12 Mar 2020 | USD | 6.49 | 7.2 | 6.05 | 6.28 | 6.28 | -0.74 (-10.54%) | 3,348,578 |
11 Mar 2020 | USD | 7.35 | 7.485 | 6.97 | 7.02 | 7.02 | -0.57 (-7.51%) | 3,097,892 |
10 Mar 2020 | USD | 7.58 | 7.7345 | 6.8545 | 7.59 | 7.59 | +0.26 (+3.55%) | 4,567,808 |
9 Mar 2020 | USD | 7.7 | 7.96 | 7.26 | 7.33 | 7.33 | -0.92 (-11.15%) | 3,945,731 |
6 Mar 2020 | USD | 8.54 | 8.8799 | 8.09 | 8.25 | 8.25 | -0.28 (-3.28%) | 5,336,848 |
5 Mar 2020 | USD | 8 | 8.585 | 8 | 8.53 | 8.53 | +0.4 (+4.92%) | 5,837,251 |
4 Mar 2020 | USD | 8.34 | 8.53 | 7.97 | 8.13 | 8.13 | -0.12 (-1.45%) | 3,818,106 |
3 Mar 2020 | USD | 8.43 | 8.73 | 8.0273 | 8.25 | 8.25 | -0.25 (-2.94%) | 4,044,248 |
2 Mar 2020 | USD | 9.09 | 9.1 | 8.25 | 8.5 | 8.5 | -0.03 (-0.35%) | 5,547,107 |
28 Feb 2020 | USD | 8.93 | 9.19 | 8.02 | 8.53 | 8.53 | +1.865 (+27.98%) | 10,057,100 |
27 Feb 2020 | USD | 6.67 | 7.111 | 6.43 | 6.665 | 6.665 | -0.225 (-3.27%) | 2,712,448 |
26 Feb 2020 | USD | 6.77 | 7.24 | 6.68 | 6.89 | 6.89 | +0.09 (+1.32%) | 1,670,477 |
25 Feb 2020 | USD | 7.09 | 7.16 | 6.71 | 6.8 | 6.8 | -0.27 (-3.82%) | 2,181,972 |
24 Feb 2020 | USD | 7.24 | 7.3 | 6.945 | 7.07 | 7.07 | -0.37 (-4.97%) | 1,848,806 |
21 Feb 2020 | USD | 7.54 | 7.55 | 7.35 | 7.44 | 7.44 | -0.1 (-1.33%) | 747,785 |
20 Feb 2020 | USD | 7.51 | 7.61 | 7.39 | 7.54 | 7.54 | +0.07 (+0.94%) | 967,934 |
19 Feb 2020 | USD | 7.52 | 7.56 | 7.36 | 7.47 | 7.47 | -0.01 (-0.13%) | 1,039,663 |
18 Feb 2020 | USD | 7.54 | 7.58 | 7.38 | 7.48 | 7.48 | -0.09 (-1.19%) | 784,796 |
14 Feb 2020 | USD | 7.56 | 7.64 | 7.34 | 7.57 | 7.57 | 0.0 (0.0%) | 944,186 |
13 Feb 2020 | USD | 7.69 | 7.7499 | 7.45 | 7.57 | 7.57 | -0.18 (-2.32%) | 1,119,948 |
12 Feb 2020 | USD | 7.65 | 7.76 | 7.595 | 7.75 | 7.75 | +0.15 (+1.97%) | 770,620 |
11 Feb 2020 | USD | 7.77 | 7.78 | 7.53 | 7.6 | 7.6 | -0.12 (-1.55%) | 753,275 |
10 Feb 2020 | USD | 7.52 | 7.77 | 7.49 | 7.72 | 7.72 | +0.18 (+2.39%) | 885,597 |
7 Feb 2020 | USD | 7.69 | 7.71 | 7.46 | 7.54 | 7.54 | -0.18 (-2.33%) | 1,382,965 |