Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 3.94 | 4.12 | 3.78 | 4.09 | 4.09 | -0.6 (-12.79%) | 910,404 |
10 Mar 2020 | USD | 4.79 | 4.79 | 4.28 | 4.69 | 4.69 | +0.01 (+0.21%) | 713,075 |
9 Mar 2020 | USD | 4.95 | 5.11 | 4.27 | 4.68 | 4.68 | -0.51 (-9.83%) | 802,684 |
6 Mar 2020 | USD | 5.2 | 5.21 | 5.03 | 5.19 | 5.19 | -0.07 (-1.33%) | 720,526 |
5 Mar 2020 | USD | 6.36 | 6.36 | 4.84 | 5.26 | 5.26 | -1 (-15.97%) | 1,146,847 |
4 Mar 2020 | USD | 6.27 | 6.31 | 6.06 | 6.26 | 6.26 | +0.04 (+0.64%) | 380,171 |
3 Mar 2020 | USD | 6.31 | 6.43 | 6.137 | 6.22 | 6.22 | -0.08 (-1.27%) | 191,692 |
2 Mar 2020 | USD | 6.28 | 6.33 | 6.08 | 6.3 | 6.3 | +0.01 (+0.16%) | 239,614 |
28 Feb 2020 | USD | 6.33 | 6.42 | 6.2 | 6.29 | 6.29 | -0.2 (-3.08%) | 274,637 |
27 Feb 2020 | USD | 6.57 | 6.77 | 6.43 | 6.49 | 6.49 | -0.23 (-3.42%) | 398,819 |
26 Feb 2020 | USD | 6.91 | 6.99 | 6.66 | 6.72 | 6.72 | -0.19 (-2.75%) | 242,584 |
25 Feb 2020 | USD | 7 | 7.105 | 6.9 | 6.91 | 6.91 | -0.11 (-1.57%) | 321,923 |
24 Feb 2020 | USD | 7.23 | 7.23 | 6.92 | 7.02 | 7.02 | -0.43 (-5.77%) | 433,731 |
21 Feb 2020 | USD | 7.5 | 7.5 | 7.37 | 7.45 | 7.45 | -0.06 (-0.80%) | 162,631 |
20 Feb 2020 | USD | 7.44 | 7.55 | 7.42 | 7.51 | 7.51 | +0.05 (+0.67%) | 163,664 |
19 Feb 2020 | USD | 7.35 | 7.53 | 7.33 | 7.46 | 7.46 | +0.08 (+1.08%) | 165,657 |
18 Feb 2020 | USD | 7.45 | 7.52 | 7.3 | 7.38 | 7.38 | -0.07 (-0.94%) | 148,896 |
14 Feb 2020 | USD | 7.45 | 7.49 | 7.36 | 7.45 | 7.45 | -0.05 (-0.67%) | 186,406 |
13 Feb 2020 | USD | 7.66 | 7.68 | 7.47 | 7.5 | 7.5 | -0.21 (-2.72%) | 179,626 |
12 Feb 2020 | USD | 8.05 | 8.12 | 7.69 | 7.71 | 7.71 | -0.3 (-3.75%) | 313,727 |
11 Feb 2020 | USD | 7.9 | 8.02 | 7.76 | 8.01 | 8.01 | +0.18 (+2.30%) | 412,962 |
10 Feb 2020 | USD | 7.45 | 7.84 | 7.45 | 7.83 | 7.83 | +0.3 (+3.98%) | 456,727 |
7 Feb 2020 | USD | 7.48 | 7.54 | 7.375 | 7.53 | 7.53 | +0.01 (+0.13%) | 338,820 |
6 Feb 2020 | USD | 7.38 | 7.53 | 7.335 | 7.52 | 7.52 | +0.18 (+2.45%) | 508,956 |
5 Feb 2020 | USD | 7.2 | 7.345 | 7.2 | 7.34 | 7.34 | +0.25 (+3.53%) | 311,992 |
4 Feb 2020 | USD | 7 | 7.1 | 6.95 | 7.09 | 7.09 | +0.17 (+2.46%) | 241,011 |
3 Feb 2020 | USD | 6.78 | 6.93 | 6.77 | 6.92 | 6.92 | +0.17 (+2.52%) | 301,877 |
31 Jan 2020 | USD | 6.78 | 6.84 | 6.71 | 6.75 | 6.75 | -0.05 (-0.74%) | 233,547 |
30 Jan 2020 | USD | 6.66 | 6.84 | 6.66 | 6.8 | 6.8 | +0.03 (+0.44%) | 414,067 |
29 Jan 2020 | USD | 6.9 | 6.9 | 6.68 | 6.77 | 6.77 | -0.08 (-1.17%) | 442,400 |