Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | USD | 6.06 | 6.06 | 5.46 | 5.82 | 34.92 | -0.166 (-2.78%) | 84,214 |
14 Feb 2020 | USD | 6.06 | 6.123 | 5.88 | 5.9862 | 35.9172 | -0.074 (-1.22%) | 93,704 |
13 Feb 2020 | USD | 6.12 | 6.24 | 6 | 6.06 | 36.36 | +0.06 (+1%) | 132,016 |
12 Feb 2020 | USD | 6.3 | 6.48 | 5.8962 | 6 | 36 | -0.42 (-6.54%) | 75,371 |
11 Feb 2020 | USD | 6.18 | 6.72 | 6.12 | 6.42 | 38.52 | +0.12 (+1.90%) | 212,793 |
10 Feb 2020 | USD | 6 | 6.45 | 5.9406 | 6.3 | 37.8 | +0.3 (+5%) | 150,659 |
7 Feb 2020 | USD | 6.54 | 6.6 | 5.88 | 6 | 36 | -0.54 (-8.26%) | 120,322 |
6 Feb 2020 | USD | 6.48 | 6.78 | 6.48 | 6.54 | 39.24 | -0.06 (-0.91%) | 53,129 |
5 Feb 2020 | USD | 6.42 | 6.9 | 6.18 | 6.6 | 39.6 | -0.06 (-0.90%) | 71,453 |
4 Feb 2020 | USD | 6.48 | 6.72 | 6.42 | 6.66 | 39.96 | -0.06 (-0.89%) | 74,944 |
3 Feb 2020 | USD | 7.14 | 7.14 | 6.42 | 6.72 | 40.32 | -0.24 (-3.45%) | 137,115 |
31 Jan 2020 | USD | 6.84 | 7.32 | 6.66 | 6.96 | 41.76 | 0.0 (0.0%) | 228,395 |
30 Jan 2020 | USD | 7.08 | 8.4 | 6.78 | 6.96 | 41.76 | -0.12 (-1.69%) | 418,242 |
29 Jan 2020 | USD | 6.84 | 7.62 | 6.36 | 7.08 | 42.48 | +0.24 (+3.51%) | 231,524 |
28 Jan 2020 | USD | 6.48 | 7.02 | 6.42 | 6.84 | 41.04 | -0.24 (-3.39%) | 67,257 |
27 Jan 2020 | USD | 6.18 | 7.5 | 5.7 | 7.08 | 42.48 | +0.6 (+9.26%) | 272,008 |
24 Jan 2020 | USD | 7.2 | 7.2 | 6.3 | 6.48 | 38.88 | -0.54 (-7.69%) | 149,667 |
23 Jan 2020 | USD | 7.62 | 7.68 | 6.66 | 7.02 | 42.12 | -0.54 (-7.14%) | 200,302 |
22 Jan 2020 | USD | 7.86 | 8.1 | 7.5 | 7.56 | 45.36 | -0.54 (-6.67%) | 219,556 |
21 Jan 2020 | USD | 9.18 | 9.6 | 7.98 | 8.1 | 48.6 | -1.5 (-15.63%) | 614,795 |
17 Jan 2020 | USD | 10.08 | 24.5399 | 8.52 | 9.6 | 57.6 | +2.1 (+28%) | 13,223,499 |
16 Jan 2020 | USD | 7.08 | 7.86 | 7.02 | 7.5 | 45 | +0.24 (+3.31%) | 54,797 |
15 Jan 2020 | USD | 7.08 | 7.32 | 7.02 | 7.26 | 43.56 | 0.0 (0.0%) | 14,282 |
14 Jan 2020 | USD | 7.2 | 7.8 | 7.08 | 7.26 | 43.56 | +0.18 (+2.54%) | 42,985 |
13 Jan 2020 | USD | 7.86 | 7.9602 | 6.84 | 7.08 | 42.48 | -0.66 (-8.53%) | 45,569 |
10 Jan 2020 | USD | 7.14 | 8.4 | 6.9 | 7.74 | 46.44 | +0.42 (+5.74%) | 99,337 |
9 Jan 2020 | USD | 10.08 | 10.1394 | 7.02 | 7.32 | 43.92 | -1.08 (-12.86%) | 536,384 |
8 Jan 2020 | USD | 6.96 | 8.88 | 6.66 | 8.4 | 50.4 | +1.44 (+20.69%) | 258,033 |
7 Jan 2020 | USD | 6.6 | 7.02 | 6.1812 | 6.96 | 41.76 | +0.599 (+9.41%) | 27,607 |
6 Jan 2020 | USD | 6.36 | 7.02 | 6 | 6.3612 | 38.1672 | +0.181 (+2.93%) | 28,404 |