Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 5.27 | 5.3501 | 4.59 | 4.79 | 4.79 | -1.14 (-19.22%) | 2,325,536 |
17 Mar 2020 | USD | 5.25 | 6.15 | 4.84 | 5.93 | 5.93 | +0.83 (+16.27%) | 1,438,035 |
16 Mar 2020 | USD | 4.29 | 5.79 | 4.29 | 5.1 | 5.1 | -0.26 (-4.85%) | 1,532,579 |
13 Mar 2020 | USD | 5.38 | 5.53 | 4.7 | 5.36 | 5.36 | +0.37 (+7.41%) | 1,588,879 |
12 Mar 2020 | USD | 5.71 | 5.71 | 4.925 | 4.99 | 4.99 | -0.85 (-14.55%) | 1,627,675 |
11 Mar 2020 | USD | 6.2 | 6.31 | 5.755 | 5.84 | 5.84 | -0.68 (-10.43%) | 1,342,588 |
10 Mar 2020 | USD | 6.06 | 6.53 | 5.8 | 6.52 | 6.52 | +0.78 (+13.59%) | 1,708,167 |
9 Mar 2020 | USD | 6.4 | 6.55 | 5.72 | 5.74 | 5.74 | -1.25 (-17.88%) | 2,128,932 |
6 Mar 2020 | USD | 7.01 | 7.25 | 6.85 | 6.99 | 6.99 | -0.51 (-6.80%) | 2,398,244 |
5 Mar 2020 | USD | 7.33 | 7.56 | 7.235 | 7.5 | 7.5 | -0.14 (-1.83%) | 1,500,884 |
4 Mar 2020 | USD | 7.45 | 7.66 | 7.16 | 7.64 | 7.64 | +0.44 (+6.11%) | 999,071 |
3 Mar 2020 | USD | 7.53 | 7.82 | 7.09 | 7.2 | 7.2 | -0.15 (-2.04%) | 2,116,721 |
2 Mar 2020 | USD | 7.41 | 7.44 | 6.85 | 7.35 | 7.35 | +0.01 (+0.14%) | 2,159,489 |
28 Feb 2020 | USD | 7.05 | 7.36 | 6.72 | 7.34 | 7.34 | +0.19 (+2.66%) | 3,218,479 |
27 Feb 2020 | USD | 7.32 | 7.68 | 7.1 | 7.15 | 7.15 | -0.6 (-7.74%) | 2,237,919 |
26 Feb 2020 | USD | 7.92 | 8.55 | 7.69 | 7.75 | 7.75 | +0.18 (+2.38%) | 2,401,789 |
25 Feb 2020 | USD | 8.88 | 8.91 | 7.5 | 7.57 | 7.57 | -1.24 (-14.07%) | 1,774,108 |
24 Feb 2020 | USD | 8.89 | 9.06 | 8.64 | 8.81 | 8.81 | -0.89 (-9.18%) | 1,349,094 |
21 Feb 2020 | USD | 9.79 | 9.97 | 9.625 | 9.7 | 9.7 | -0.11 (-1.12%) | 1,644,992 |
20 Feb 2020 | USD | 9.65 | 10.06 | 9.63 | 9.81 | 9.81 | +0.09 (+0.93%) | 866,315 |
19 Feb 2020 | USD | 9.43 | 9.94 | 9.43 | 9.72 | 9.72 | +0.32 (+3.40%) | 1,516,767 |
18 Feb 2020 | USD | 9.16 | 9.42 | 9.03 | 9.4 | 9.4 | +0.08 (+0.86%) | 896,436 |
14 Feb 2020 | USD | 9 | 9.55 | 9 | 9.32 | 9.32 | +0.44 (+4.95%) | 1,752,994 |
13 Feb 2020 | USD | 8.91 | 9.1 | 8.64 | 8.88 | 8.88 | -0.11 (-1.22%) | 850,656 |
12 Feb 2020 | USD | 8.97 | 9.25 | 8.86 | 8.99 | 8.99 | +0.25 (+2.86%) | 999,270 |
11 Feb 2020 | USD | 8.42 | 9.015 | 8.38 | 8.74 | 8.74 | +0.43 (+5.17%) | 1,321,039 |
10 Feb 2020 | USD | 7.93 | 8.635 | 7.915 | 8.31 | 8.31 | +0.38 (+4.79%) | 1,451,910 |
7 Feb 2020 | USD | 8.33 | 8.35 | 7.86 | 7.93 | 7.93 | -0.53 (-6.26%) | 1,942,638 |
6 Feb 2020 | USD | 8.99 | 9.11 | 8.46 | 8.46 | 8.46 | -0.5 (-5.58%) | 1,157,752 |
5 Feb 2020 | USD | 8.92 | 9.13 | 8.83 | 8.96 | 8.96 | +0.25 (+2.87%) | 938,688 |