Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | USD | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | +0.02 (+0.34%) | 3,300 |
19 Feb 2020 | USD | 5.67 | 6.04 | 5.67 | 5.95 | 5.95 | +0.27 (+4.75%) | 79,901 |
18 Feb 2020 | USD | 5.67 | 5.68 | 5.62 | 5.68 | 5.68 | +0.06 (+1.07%) | 10,800 |
14 Feb 2020 | USD | 5.74 | 5.74 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 10,700 |
13 Feb 2020 | USD | 5.49 | 5.7 | 5.49 | 5.68 | 5.68 | +0.19 (+3.46%) | 28,600 |
12 Feb 2020 | USD | 5.41 | 5.49 | 5.22 | 5.49 | 5.49 | +0.16 (+3.00%) | 41,901 |
11 Feb 2020 | USD | 5.58 | 5.58 | 5.2 | 5.33 | 5.33 | -0.12 (-2.20%) | 84,300 |
10 Feb 2020 | USD | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | +0.09 (+1.68%) | 16,700 |
7 Feb 2020 | USD | 5.4 | 5.44 | 5.26 | 5.36 | 5.36 | -0.22 (-3.94%) | 45,376 |
6 Feb 2020 | USD | 5.71 | 5.76 | 5.58 | 5.58 | 5.58 | +0.01 (+0.18%) | 18,500 |
5 Feb 2020 | USD | 5.5 | 5.57 | 5.5 | 5.57 | 5.57 | +0.12 (+2.20%) | 61,400 |
4 Feb 2020 | USD | 5.35 | 5.5 | 5.35 | 5.45 | 5.45 | +0.17 (+3.22%) | 464,302 |
3 Feb 2020 | USD | 5.35 | 5.35 | 5.18 | 5.28 | 5.28 | +0.09 (+1.73%) | 35,600 |
31 Jan 2020 | USD | 5.18 | 5.29 | 5.15 | 5.19 | 5.19 | -0.19 (-3.53%) | 67,900 |
30 Jan 2020 | USD | 5.18 | 5.38 | 5.12 | 5.38 | 5.38 | +0.07 (+1.32%) | 67,331 |
29 Jan 2020 | USD | 5.4 | 5.4 | 5.25 | 5.31 | 5.31 | +0.05 (+0.95%) | 118,200 |
28 Jan 2020 | USD | 5.24 | 5.35 | 5.24 | 5.26 | 5.26 | +0.06 (+1.15%) | 664,600 |
27 Jan 2020 | USD | 5.25 | 5.3 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 60,200 |
24 Jan 2020 | USD | 5.14 | 5.3 | 5.14 | 5.3 | 5.3 | +0.19 (+3.72%) | 255,969 |
23 Jan 2020 | USD | 4.9 | 5.29 | 4.9 | 5.11 | 5.11 | +0.21 (+4.29%) | 390,700 |
22 Jan 2020 | USD | 4.6 | 4.95 | 4.6 | 4.9 | 4.9 | +0.15 (+3.16%) | 179,200 |
21 Jan 2020 | USD | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,342 |
17 Jan 2020 | USD | 4.69 | 4.7 | 4.625 | 4.7 | 4.7 | +0.07 (+1.51%) | 111,200 |
16 Jan 2020 | USD | 4.45 | 4.65 | 4.45 | 4.63 | 4.63 | +0.13 (+2.89%) | 6,300 |
15 Jan 2020 | USD | 4.5 | 4.55 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 141,750 |
14 Jan 2020 | USD | 4.49 | 4.55 | 4.49 | 4.5 | 4.5 | +0.1 (+2.27%) | 79,200 |
13 Jan 2020 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.09 (+2.09%) | 2,200 |
10 Jan 2020 | USD | 4.35 | 4.49 | 4.31 | 4.31 | 4.31 | +0.06 (+1.41%) | 669,400 |
9 Jan 2020 | USD | 4.1 | 4.25 | 4.1 | 4.25 | 4.25 | +0.17 (+4.17%) | 2,600 |
8 Jan 2020 | USD | 4.02 | 4.11 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 274,109 |