Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 7.95 | 8.0103 | 7.72 | 7.76 | 194 | -0.15 (-1.90%) | 35,595 |
8 Jan 2020 | USD | 7.82 | 7.95 | 7.71 | 7.91 | 197.75 | +0.04 (+0.51%) | 37,688 |
7 Jan 2020 | USD | 7.55 | 7.98 | 7.55 | 7.87 | 196.75 | +0.26 (+3.42%) | 44,195 |
6 Jan 2020 | USD | 7.57 | 7.765 | 7.39 | 7.61 | 190.25 | -0.08 (-1.04%) | 33,681 |
3 Jan 2020 | USD | 7.63 | 7.8 | 7.53 | 7.69 | 192.25 | -0.06 (-0.77%) | 22,192 |
2 Jan 2020 | USD | 7.43 | 7.8 | 7.33 | 7.75 | 193.75 | +0.11 (+1.44%) | 58,117 |
31 Dec 2019 | USD | 7.63 | 7.77 | 7.5 | 7.64 | 191 | -0.02 (-0.26%) | 29,613 |
30 Dec 2019 | USD | 7.93 | 8 | 7.59 | 7.66 | 191.5 | -0.24 (-3.04%) | 36,327 |
27 Dec 2019 | USD | 7.82 | 8 | 7.69 | 7.9 | 197.5 | +0.04 (+0.51%) | 81,553 |
26 Dec 2019 | USD | 7.93 | 8.13 | 7.75 | 7.86 | 196.5 | -0.06 (-0.76%) | 24,968 |
25 Dec 2019 | USD | 7.92 | 7.92 | 7.92 | 7.92 | 198 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.81 | 8.15 | 7.81 | 7.92 | 198 | +0.13 (+1.67%) | 28,400 |
23 Dec 2019 | USD | 7.42 | 7.81 | 7.2202 | 7.79 | 194.75 | +0.44 (+5.99%) | 76,508 |
20 Dec 2019 | USD | 7.59 | 7.76 | 7.3075 | 7.35 | 183.75 | -0.25 (-3.29%) | 269,566 |
19 Dec 2019 | USD | 7.865 | 7.9 | 7.6 | 7.6 | 190 | -0.14 (-1.81%) | 68,090 |
18 Dec 2019 | USD | 7.94 | 8.0349 | 7.68 | 7.74 | 193.5 | -0.14 (-1.78%) | 59,222 |
17 Dec 2019 | USD | 8 | 8.095 | 7.83 | 7.88 | 197 | -0.12 (-1.50%) | 33,057 |
16 Dec 2019 | USD | 7.98 | 8.08 | 7.88 | 8 | 200 | +0.18 (+2.30%) | 92,316 |
13 Dec 2019 | USD | 7.98 | 8.19 | 7.77 | 7.82 | 195.5 | -0.15 (-1.88%) | 62,355 |
12 Dec 2019 | USD | 7.78 | 7.99 | 7.73 | 7.97 | 199.25 | +0.07 (+0.89%) | 66,321 |
11 Dec 2019 | USD | 8.07 | 8.38 | 7.8601 | 7.9 | 197.5 | -0.1 (-1.25%) | 75,780 |
10 Dec 2019 | USD | 7.91 | 8.1 | 7.9 | 8 | 200 | +0.14 (+1.78%) | 36,548 |
9 Dec 2019 | USD | 7.86 | 8.01 | 7.7499 | 7.86 | 196.5 | -0.02 (-0.25%) | 67,731 |
6 Dec 2019 | USD | 7.85 | 8.07 | 7.68 | 7.88 | 197 | +0.14 (+1.81%) | 115,083 |
5 Dec 2019 | USD | 8.08 | 8.08 | 7.7 | 7.74 | 193.5 | -0.32 (-3.97%) | 46,558 |
4 Dec 2019 | USD | 8.1 | 8.24 | 7.87 | 8.06 | 201.5 | +0.02 (+0.25%) | 115,052 |
3 Dec 2019 | USD | 8.31 | 8.4 | 8.02 | 8.04 | 201 | -0.36 (-4.29%) | 66,159 |
2 Dec 2019 | USD | 8.5 | 8.52 | 8.25 | 8.4 | 210 | -0.15 (-1.75%) | 51,103 |
29 Nov 2019 | USD | 8.49 | 8.67 | 8.4255 | 8.55 | 213.75 | +0.05 (+0.59%) | 30,028 |
28 Nov 2019 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 212.5 | 0.0 (0.0%) | 0 |