Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 4.67 | 5.49 | 4.67 | 4.78 | 4.78 | +0.43 (+9.89%) | 625,148 |
23 Mar 2020 | USD | 4.41 | 4.68 | 4 | 4.35 | 4.35 | -0.55 (-11.22%) | 769,442 |
20 Mar 2020 | USD | 5 | 5.7 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 934,165 |
19 Mar 2020 | USD | 3.7 | 4.83 | 3.39 | 4.82 | 4.82 | +1.17 (+32.05%) | 877,341 |
18 Mar 2020 | USD | 4.16 | 4.48 | 3.65 | 3.65 | 3.65 | -1.23 (-25.20%) | 1,016,463 |
17 Mar 2020 | USD | 5.31 | 5.58 | 4.6 | 4.88 | 4.88 | -0.43 (-8.10%) | 1,460,643 |
16 Mar 2020 | USD | 5.5 | 6.04 | 5.26 | 5.31 | 5.31 | -1.15 (-17.80%) | 269,970 |
13 Mar 2020 | USD | 6.35 | 6.99 | 6 | 6.46 | 6.46 | +0.69 (+11.96%) | 973,403 |
12 Mar 2020 | USD | 7.15 | 7.15 | 5.73 | 5.77 | 5.77 | -2.83 (-32.91%) | 697,582 |
11 Mar 2020 | USD | 9.5 | 9.5 | 8.25 | 8.6 | 8.6 | -1.56 (-15.35%) | 562,977 |
10 Mar 2020 | USD | 10.21 | 10.59 | 9.18 | 10.16 | 10.16 | +0.28 (+2.83%) | 896,083 |
9 Mar 2020 | USD | 6.55 | 10.6499 | 6.55 | 9.88 | 9.88 | -2.59 (-20.77%) | 801,968 |
6 Mar 2020 | USD | 12.63 | 12.63 | 12.13 | 12.47 | 12.47 | -0.53 (-4.08%) | 419,960 |
5 Mar 2020 | USD | 13.47 | 13.523 | 12.785 | 13 | 13 | -0.62 (-4.55%) | 491,894 |
4 Mar 2020 | USD | 13.7 | 13.84 | 13.4973 | 13.62 | 13.62 | +0.05 (+0.37%) | 226,583 |
3 Mar 2020 | USD | 13.69 | 14.025 | 13.25 | 13.57 | 13.57 | -0.04 (-0.29%) | 640,447 |
2 Mar 2020 | USD | 13.15 | 13.94 | 13.1 | 13.61 | 13.61 | +0.7 (+5.42%) | 391,822 |
28 Feb 2020 | USD | 13.14 | 13.44 | 12.82 | 12.91 | 12.91 | -0.59 (-4.37%) | 508,866 |
27 Feb 2020 | USD | 14.15 | 14.15 | 13.06 | 13.5 | 13.5 | -0.87 (-6.05%) | 789,550 |
26 Feb 2020 | USD | 14.72 | 14.8 | 14.31 | 14.37 | 14.37 | -0.33 (-2.24%) | 366,959 |
25 Feb 2020 | USD | 15.15 | 15.32 | 14.63 | 14.7 | 14.7 | -0.42 (-2.78%) | 331,816 |
24 Feb 2020 | USD | 15.4 | 15.4 | 15.07 | 15.12 | 15.12 | -0.46 (-2.95%) | 516,927 |
21 Feb 2020 | USD | 15.85 | 15.88 | 15.57 | 15.58 | 15.58 | -0.31 (-1.95%) | 340,805 |
20 Feb 2020 | USD | 15.97 | 16.17 | 15.88 | 15.89 | 15.89 | 0.0 (0.0%) | 163,826 |
19 Feb 2020 | USD | 15.97 | 16.015 | 15.86 | 15.89 | 15.89 | 0.0 (0.0%) | 151,160 |
18 Feb 2020 | USD | 15.89 | 15.95 | 15.85 | 15.89 | 15.89 | -0.05 (-0.31%) | 65,953 |
14 Feb 2020 | USD | 16.02 | 16.02 | 15.86 | 15.94 | 15.94 | +0.03 (+0.19%) | 106,547 |
13 Feb 2020 | USD | 16.03 | 16.1 | 15.85 | 15.91 | 15.91 | -0.12 (-0.75%) | 444,229 |
12 Feb 2020 | USD | 16 | 16.13 | 15.94 | 16.03 | 16.03 | +0.1 (+0.63%) | 216,610 |
11 Feb 2020 | USD | 15.96 | 16.05 | 15.91 | 15.93 | 15.93 | +0.03 (+0.19%) | 151,451 |