Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 9.35 | 10.24 | 9.2 | 9.93 | 9.93 | +0.725 (+7.88%) | 50,748 |
24 Mar 2020 | USD | 8.57 | 9.2359 | 8.57 | 9.205 | 9.205 | +0.855 (+10.24%) | 62,516 |
23 Mar 2020 | USD | 9.2 | 9.2 | 8.16 | 8.35 | 8.35 | -0.64 (-7.12%) | 46,380 |
20 Mar 2020 | USD | 9.03 | 9.68 | 8.885 | 8.99 | 8.99 | +0.22 (+2.51%) | 42,557 |
19 Mar 2020 | USD | 8.79 | 9.035 | 8.09 | 8.77 | 8.77 | -0.02 (-0.23%) | 85,383 |
18 Mar 2020 | USD | 10.02 | 10.03 | 8.625 | 8.79 | 8.79 | -1.63 (-15.64%) | 49,575 |
17 Mar 2020 | USD | 10.49 | 10.64 | 10.255 | 10.42 | 10.42 | +0.07 (+0.68%) | 63,470 |
16 Mar 2020 | USD | 10.97 | 10.99 | 10.1301 | 10.35 | 10.35 | -1.2 (-10.39%) | 23,158 |
13 Mar 2020 | USD | 11.73 | 12 | 11.41 | 11.55 | 11.55 | +0.18 (+1.58%) | 42,402 |
12 Mar 2020 | USD | 10.7 | 11.552 | 10.7 | 11.37 | 11.37 | -0.77 (-6.34%) | 60,118 |
11 Mar 2020 | USD | 12.6 | 12.663 | 12.06 | 12.14 | 12.14 | -0.46 (-3.65%) | 56,974 |
10 Mar 2020 | USD | 12.85 | 12.93 | 12.47 | 12.6 | 12.6 | -0.05 (-0.40%) | 166,080 |
9 Mar 2020 | USD | 13.16 | 13.25 | 12.1301 | 12.65 | 12.65 | -1.01 (-7.39%) | 39,576 |
6 Mar 2020 | USD | 13.72 | 13.72 | 13.51 | 13.66 | 13.66 | -0.155 (-1.12%) | 8,323 |
5 Mar 2020 | USD | 14.09 | 14.13 | 13.815 | 13.815 | 13.815 | -0.405 (-2.85%) | 27,533 |
4 Mar 2020 | USD | 14.08 | 14.2307 | 14 | 14.22 | 14.22 | +0.39 (+2.82%) | 42,275 |
3 Mar 2020 | USD | 13.8 | 14.025 | 13.77 | 13.83 | 13.83 | +0.03 (+0.22%) | 24,646 |
2 Mar 2020 | USD | 13.54 | 13.82 | 13.4937 | 13.8 | 13.8 | +0.27 (+2.00%) | 42,266 |
28 Feb 2020 | USD | 13.67 | 13.69 | 13.47 | 13.53 | 13.53 | -0.226 (-1.65%) | 72,572 |
27 Feb 2020 | USD | 13.93 | 13.9496 | 13.7 | 13.7564 | 13.7564 | -0.383 (-2.71%) | 82,091 |
26 Feb 2020 | USD | 14.15 | 14.25 | 14.11 | 14.139 | 14.139 | +0.059 (+0.42%) | 48,777 |
25 Feb 2020 | USD | 14.34 | 14.34 | 14.02 | 14.08 | 14.08 | -0.22 (-1.54%) | 48,075 |
24 Feb 2020 | USD | 14.38 | 14.42 | 14.3 | 14.3 | 14.3 | -0.198 (-1.36%) | 70,372 |
21 Feb 2020 | USD | 14.52 | 14.52 | 14.475 | 14.4976 | 14.4976 | -0.012 (-0.09%) | 32,725 |
20 Feb 2020 | USD | 14.53 | 14.54 | 14.51 | 14.51 | 14.51 | 0.0 (0.0%) | 38,446 |
19 Feb 2020 | USD | 14.49 | 14.54 | 14.48 | 14.51 | 14.51 | +0.03 (+0.21%) | 32,446 |
18 Feb 2020 | USD | 14.45 | 14.49 | 14.45 | 14.48 | 14.48 | +0.04 (+0.28%) | 25,095 |
14 Feb 2020 | USD | 14.48 | 14.49 | 14.43 | 14.44 | 14.44 | -0.02 (-0.14%) | 57,918 |
13 Feb 2020 | USD | 14.44 | 14.5 | 14.44 | 14.46 | 14.46 | -0.1 (-0.69%) | 22,545 |
12 Feb 2020 | USD | 14.56 | 14.57 | 14.52 | 14.56 | 14.56 | +0.07 (+0.48%) | 64,662 |