Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | USD | 4.23 | 4.45 | 4.23 | 4.31 | 4.31 | -0.18 (-4.01%) | 428,200 |
27 Feb 2020 | USD | 4.81 | 4.84 | 4.44 | 4.49 | 4.49 | -0.5 (-10.02%) | 617,900 |
26 Feb 2020 | USD | 5.27 | 5.36 | 4.89 | 4.99 | 4.99 | -0.1 (-1.96%) | 252,100 |
25 Feb 2020 | USD | 5.49 | 5.5 | 4.98 | 5.09 | 5.09 | -0.4 (-7.29%) | 251,100 |
24 Feb 2020 | USD | 5.47 | 5.63 | 5.37 | 5.49 | 5.49 | -0.27 (-4.69%) | 372,100 |
21 Feb 2020 | USD | 5.83 | 5.83 | 5.56 | 5.76 | 5.76 | -0.1 (-1.71%) | 225,900 |
20 Feb 2020 | USD | 5.68 | 5.89 | 5.61 | 5.86 | 5.86 | +0.16 (+2.81%) | 210,800 |
19 Feb 2020 | USD | 5.75 | 5.81 | 5.59 | 5.7 | 5.7 | 0.0 (0.0%) | 194,900 |
18 Feb 2020 | USD | 5.88 | 5.88 | 5.58 | 5.7 | 5.7 | -0.24 (-4.04%) | 169,200 |
14 Feb 2020 | USD | 6.27 | 6.36 | 5.86 | 5.94 | 5.94 | -0.36 (-5.71%) | 310,000 |
13 Feb 2020 | USD | 6.29 | 6.44 | 6.2 | 6.3 | 6.3 | -0.04 (-0.63%) | 286,800 |
12 Feb 2020 | USD | 6.28 | 6.47 | 6.115 | 6.34 | 6.34 | +0.11 (+1.77%) | 326,500 |
11 Feb 2020 | USD | 6.15 | 6.4 | 6 | 6.23 | 6.23 | +0.18 (+2.98%) | 426,300 |
10 Feb 2020 | USD | 6.43 | 6.49 | 5.973 | 6.05 | 6.05 | -0.33 (-5.17%) | 184,500 |
7 Feb 2020 | USD | 6.47 | 6.52 | 6.17 | 6.38 | 6.38 | +0.11 (+1.75%) | 415,100 |
6 Feb 2020 | USD | 6 | 6.47 | 6 | 6.27 | 6.27 | +0.69 (+12.37%) | 598,800 |
5 Feb 2020 | USD | 5.43 | 5.67 | 5.37 | 5.58 | 5.58 | +0.22 (+4.10%) | 131,900 |
4 Feb 2020 | USD | 5.56 | 5.85 | 5.36 | 5.36 | 5.36 | -0.15 (-2.72%) | 203,000 |
3 Feb 2020 | USD | 5.5 | 5.65 | 5.36 | 5.51 | 5.51 | +0.05 (+0.92%) | 229,200 |
31 Jan 2020 | USD | 6.17 | 6.17 | 5.45 | 5.46 | 5.46 | -0.77 (-12.36%) | 259,600 |
30 Jan 2020 | USD | 5.94 | 6.25 | 5.94 | 6.23 | 6.23 | +0.13 (+2.13%) | 160,600 |
29 Jan 2020 | USD | 5.92 | 6.12 | 5.91 | 6.1 | 6.1 | +0.2 (+3.39%) | 202,100 |
28 Jan 2020 | USD | 5.54 | 5.98 | 5.5 | 5.9 | 5.9 | +0.44 (+8.06%) | 336,800 |
27 Jan 2020 | USD | 5.18 | 5.58 | 5.18 | 5.46 | 5.46 | +0.12 (+2.25%) | 204,500 |
24 Jan 2020 | USD | 5.48 | 5.6 | 5.258 | 5.34 | 5.34 | -0.18 (-3.26%) | 126,000 |
23 Jan 2020 | USD | 5.42 | 5.61 | 5.3 | 5.52 | 5.52 | +0.01 (+0.18%) | 129,000 |
22 Jan 2020 | USD | 5.89 | 5.93 | 5.51 | 5.51 | 5.51 | -0.42 (-7.08%) | 105,100 |
21 Jan 2020 | USD | 6.16 | 6.2 | 5.92 | 5.93 | 5.93 | -0.25 (-4.05%) | 122,200 |
17 Jan 2020 | USD | 6.04 | 6.19 | 5.71 | 6.18 | 6.18 | +0.12 (+1.98%) | 277,298 |
16 Jan 2020 | USD | 6.1 | 6.24 | 5.94 | 6.06 | 6.06 | +0.1 (+1.68%) | 344,490 |