Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | USD | 11 | 11.5 | 10.15 | 10.7 | 10.7 | -0.5 (-4.46%) | 79,915 |
26 Feb 2020 | USD | 11 | 11.35 | 10.85 | 11.2 | 11.2 | -0.4 (-3.45%) | 28,299 |
25 Feb 2020 | USD | 11.65 | 12.15 | 11.3 | 11.6 | 11.6 | -0.1 (-0.85%) | 34,787 |
24 Feb 2020 | USD | 12.05 | 12.05 | 11.5 | 11.7 | 11.7 | -0.8 (-6.40%) | 22,867 |
21 Feb 2020 | USD | 12.2 | 12.5 | 12 | 12.5 | 12.5 | +0.3 (+2.46%) | 16,648 |
20 Feb 2020 | USD | 12.3 | 12.6 | 11.95 | 12.2 | 12.2 | +0.15 (+1.24%) | 14,026 |
19 Feb 2020 | USD | 13.1 | 13.1 | 11.95 | 12.05 | 12.05 | -0.75 (-5.86%) | 12,518 |
18 Feb 2020 | USD | 11.6 | 13.35 | 11.6 | 12.8 | 12.8 | +1 (+8.47%) | 57,142 |
17 Feb 2020 | USD | 12.1 | 12.35 | 11.65 | 11.8 | 11.8 | -0.3 (-2.48%) | 23,125 |
14 Feb 2020 | USD | 12.3 | 12.3 | 11.8 | 12.1 | 12.1 | -0.1 (-0.82%) | 22,354 |
13 Feb 2020 | USD | 12.7 | 12.7 | 12.1 | 12.2 | 12.2 | -0.2 (-1.61%) | 25,249 |
12 Feb 2020 | USD | 11.9 | 12.65 | 11.9 | 12.4 | 12.4 | +0.2 (+1.64%) | 17,361 |
11 Feb 2020 | USD | 11.3 | 12.2 | 11.15 | 12.2 | 12.2 | +0.6 (+5.17%) | 77,992 |
10 Feb 2020 | USD | 11.65 | 11.8 | 10.75 | 11.6 | 11.6 | 0.0 (0.0%) | 84,599 |
7 Feb 2020 | USD | 12.05 | 12.05 | 11.4 | 11.6 | 11.6 | -0.4 (-3.33%) | 25,172 |
6 Feb 2020 | USD | 12.35 | 12.55 | 11.75 | 12 | 12 | -0.4 (-3.23%) | 9,991 |
5 Feb 2020 | USD | 12.25 | 12.65 | 12.25 | 12.4 | 12.4 | +0.1 (+0.81%) | 7,687 |
4 Feb 2020 | USD | 11.95 | 12.5 | 11.95 | 12.3 | 12.3 | +0.35 (+2.93%) | 18,023 |
3 Feb 2020 | USD | 11.85 | 12 | 11.8 | 11.95 | 11.95 | +0.1 (+0.84%) | 20,093 |
31 Jan 2020 | USD | 11.55 | 12.3 | 11.5 | 11.85 | 11.85 | +0.15 (+1.28%) | 29,111 |
30 Jan 2020 | USD | 12.8 | 12.8 | 11.7 | 11.7 | 11.7 | -1.25 (-9.65%) | 34,692 |
29 Jan 2020 | USD | 12.9 | 13 | 12.75 | 12.95 | 12.95 | +0.25 (+1.97%) | 10,124 |
28 Jan 2020 | USD | 12.6 | 12.8 | 12.35 | 12.7 | 12.7 | +0.1 (+0.79%) | 9,461 |
27 Jan 2020 | USD | 13.55 | 13.6 | 12.15 | 12.6 | 12.6 | -0.95 (-7.01%) | 63,964 |
24 Jan 2020 | USD | 13.6 | 13.65 | 13.45 | 13.55 | 13.55 | 0.0 (0.0%) | 2,922 |
23 Jan 2020 | USD | 13.5 | 13.6 | 13.2 | 13.55 | 13.55 | +0.05 (+0.37%) | 10,867 |
22 Jan 2020 | USD | 13.8 | 13.8 | 13.5 | 13.5 | 13.5 | -0.35 (-2.53%) | 7,669 |
21 Jan 2020 | USD | 13.9 | 14.05 | 13.7 | 13.85 | 13.85 | -0.2 (-1.42%) | 4,941 |
20 Jan 2020 | USD | 14.05 | 14.25 | 13.9 | 14.05 | 14.05 | 0.0 (0.0%) | 5,516 |
17 Jan 2020 | USD | 14.2 | 14.2 | 13.95 | 14.05 | 14.05 | -0.1 (-0.71%) | 5,954 |