Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 5.1 | 6.3 | 4.95 | 5.55 | 2,081.25 | +0.75 (+15.63%) | 1,498,340 |
23 Mar 2020 | USD | 4.65 | 4.8 | 4.35 | 4.8 | 1,800 | +0.3 (+6.67%) | 278,993 |
20 Mar 2020 | USD | 4.8 | 4.8 | 4.5 | 4.5 | 1,687.5 | 0.0 (0.0%) | 305,347 |
19 Mar 2020 | USD | 4.35 | 4.8 | 4.35 | 4.5 | 1,687.5 | +0.15 (+3.45%) | 307,953 |
18 Mar 2020 | USD | 4.5 | 4.65 | 4.2 | 4.35 | 1,631.25 | -0.15 (-3.33%) | 322,867 |
17 Mar 2020 | USD | 4.5 | 4.8 | 4.35 | 4.5 | 1,687.5 | 0.0 (0.0%) | 323,133 |
16 Mar 2020 | USD | 4.5 | 4.8 | 4.05 | 4.5 | 1,687.5 | -0.3 (-6.25%) | 385,547 |
13 Mar 2020 | USD | 5.1 | 5.4 | 4.35 | 4.8 | 1,800 | +0.15 (+3.23%) | 585,647 |
12 Mar 2020 | USD | 4.5 | 4.95 | 4.2 | 4.65 | 1,743.75 | -0.75 (-13.89%) | 625,827 |
11 Mar 2020 | USD | 6 | 6 | 5.25 | 5.4 | 2,025 | -0.6 (-10%) | 500,287 |
10 Mar 2020 | USD | 6.3 | 6.45 | 5.55 | 6 | 2,250 | -0.15 (-2.44%) | 561,540 |
9 Mar 2020 | USD | 6.6 | 6.6 | 6 | 6.15 | 2,306.25 | -0.75 (-10.87%) | 721,833 |
6 Mar 2020 | USD | 6.75 | 7.2 | 6.6 | 6.9 | 2,587.5 | -0.15 (-2.13%) | 501,867 |
5 Mar 2020 | USD | 7.5 | 7.5 | 6.75 | 7.05 | 2,643.75 | -0.45 (-6%) | 590,020 |
4 Mar 2020 | USD | 7.05 | 8.1 | 7.05 | 7.5 | 2,812.5 | +0.15 (+2.04%) | 1,030,967 |
3 Mar 2020 | USD | 6.9 | 8.1 | 6.6 | 7.35 | 2,756.25 | +0.45 (+6.52%) | 1,522,747 |
2 Mar 2020 | USD | 6.3 | 6.9 | 6 | 6.9 | 2,587.5 | +0.45 (+6.98%) | 703,993 |
28 Feb 2020 | USD | 6.15 | 6.75 | 6 | 6.45 | 2,418.75 | -0.6 (-8.51%) | 1,190,980 |
27 Feb 2020 | USD | 6.9 | 7.35 | 6.3 | 7.05 | 2,643.75 | -0.15 (-2.08%) | 1,117,800 |
26 Feb 2020 | USD | 7.2 | 7.8 | 6.9 | 7.2 | 2,700 | -0.15 (-2.04%) | 719,920 |
25 Feb 2020 | USD | 7.5 | 7.65 | 7.05 | 7.35 | 2,756.25 | -0.45 (-5.77%) | 640,533 |
24 Feb 2020 | USD | 7.5 | 7.8 | 7.35 | 7.8 | 2,925 | -0.15 (-1.89%) | 631,400 |
21 Feb 2020 | USD | 7.95 | 8.1 | 7.5 | 7.95 | 2,981.25 | -0.15 (-1.85%) | 612,880 |
20 Feb 2020 | USD | 8.1 | 8.85 | 7.95 | 8.1 | 3,037.5 | +0.15 (+1.89%) | 1,479,547 |
19 Feb 2020 | USD | 7.35 | 8.1 | 6.75 | 7.95 | 2,981.25 | +0.45 (+6%) | 1,529,813 |
18 Feb 2020 | USD | 7.95 | 8.1 | 7.35 | 7.5 | 2,812.5 | -0.45 (-5.66%) | 959,700 |
14 Feb 2020 | USD | 8.25 | 8.4 | 7.5 | 7.95 | 2,981.25 | -0.3 (-3.64%) | 1,168,020 |
13 Feb 2020 | USD | 8.1 | 8.55 | 8.1 | 8.25 | 3,093.75 | +0.15 (+1.85%) | 1,170,587 |
12 Feb 2020 | USD | 7.2 | 8.85 | 6.9 | 8.1 | 3,037.5 | +0.45 (+5.88%) | 2,968,420 |
11 Feb 2020 | USD | 10.5 | 11.25 | 6.3 | 7.65 | 2,868.75 | -1.35 (-15%) | 8,260,900 |