Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | USD | 7.5 | 7.57 | 7.26 | 7.42 | 185.5 | -0.45 (-5.72%) | 76,123 |
21 Feb 2020 | USD | 8.09 | 8.09 | 7.71 | 7.87 | 196.75 | -0.2 (-2.48%) | 45,530 |
20 Feb 2020 | USD | 8.16 | 8.24 | 8.03 | 8.07 | 201.75 | -0.15 (-1.82%) | 31,710 |
19 Feb 2020 | USD | 8.2 | 8.25 | 8.2 | 8.22 | 205.5 | +0.03 (+0.37%) | 29,966 |
18 Feb 2020 | USD | 8.21 | 8.25 | 8.15 | 8.19 | 204.75 | +0.04 (+0.49%) | 14,699 |
14 Feb 2020 | USD | 8.2884 | 8.4796 | 8.11 | 8.15 | 203.75 | -0.21 (-2.51%) | 26,515 |
13 Feb 2020 | USD | 8.39 | 8.5 | 8.34 | 8.36 | 209 | -0.12 (-1.42%) | 18,449 |
12 Feb 2020 | USD | 8.44 | 8.5 | 8.405 | 8.48 | 212 | +0.13 (+1.56%) | 40,518 |
11 Feb 2020 | USD | 8.24 | 8.36 | 8.24 | 8.35 | 208.75 | +0.08 (+0.97%) | 28,819 |
10 Feb 2020 | USD | 7.73 | 8.27 | 7.73 | 8.27 | 206.75 | +0.44 (+5.62%) | 31,926 |
7 Feb 2020 | USD | 8.07 | 8.29 | 7.67 | 7.83 | 195.75 | -0.36 (-4.40%) | 105,027 |
6 Feb 2020 | USD | 8.38 | 8.45 | 8.13 | 8.19 | 204.75 | -0.12 (-1.44%) | 51,661 |
5 Feb 2020 | USD | 8.14 | 8.37 | 7.97 | 8.31 | 207.75 | +0.36 (+4.53%) | 67,232 |
4 Feb 2020 | USD | 7.53 | 8.1 | 7.53 | 7.95 | 198.75 | +0.47 (+6.28%) | 78,801 |
3 Feb 2020 | USD | 7.3 | 7.51 | 7.07 | 7.48 | 187 | +0.22 (+3.03%) | 56,201 |
31 Jan 2020 | USD | 7 | 7.41 | 6.69 | 7.26 | 181.5 | +0.18 (+2.54%) | 108,989 |
30 Jan 2020 | USD | 7.36 | 7.5 | 7.05 | 7.08 | 177 | -0.39 (-5.22%) | 44,885 |
29 Jan 2020 | USD | 7.21 | 7.56 | 6.97 | 7.47 | 186.75 | +0.21 (+2.89%) | 81,457 |
28 Jan 2020 | USD | 7.306 | 7.39 | 7.194 | 7.26 | 181.5 | +0.095 (+1.33%) | 43,483 |
27 Jan 2020 | USD | 7.29 | 7.38 | 7.13 | 7.165 | 179.125 | -0.225 (-3.04%) | 76,312 |
24 Jan 2020 | USD | 7.68 | 7.68 | 7.33 | 7.39 | 184.75 | -0.25 (-3.27%) | 48,945 |
23 Jan 2020 | USD | 7.9 | 8 | 7.6 | 7.64 | 191 | -0.32 (-4.02%) | 29,204 |
22 Jan 2020 | USD | 7.91 | 8.04 | 7.75 | 7.96 | 199 | +0.12 (+1.53%) | 84,558 |
21 Jan 2020 | USD | 7.95 | 7.95 | 7.8 | 7.84 | 196 | -0.1 (-1.26%) | 43,233 |
17 Jan 2020 | USD | 7.78 | 8.06 | 7.71 | 7.94 | 198.5 | +0.26 (+3.39%) | 102,317 |
16 Jan 2020 | USD | 7.69 | 7.77 | 7.63 | 7.68 | 192 | +0.11 (+1.45%) | 17,777 |
15 Jan 2020 | USD | 7.56 | 7.96 | 7.52 | 7.57 | 189.25 | +0.01 (+0.13%) | 42,917 |
14 Jan 2020 | USD | 7.69 | 7.88 | 7.51 | 7.56 | 189 | -0.21 (-2.70%) | 28,656 |
13 Jan 2020 | USD | 7.58 | 8.01 | 7.43 | 7.77 | 194.25 | +0.13 (+1.70%) | 48,090 |
10 Jan 2020 | USD | 7.72 | 7.94 | 7.56 | 7.64 | 191 | -0.12 (-1.55%) | 31,156 |