Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 8.29 | 8.53 | 8.07 | 8.45 | 8.45 | +0.22 (+2.67%) | 1,456,887 |
5 Feb 2020 | USD | 8.2 | 8.35 | 8.055 | 8.23 | 8.23 | +0.11 (+1.35%) | 1,326,819 |
4 Feb 2020 | USD | 8.04 | 8.31 | 7.81 | 8.12 | 8.12 | +0.245 (+3.11%) | 1,999,963 |
3 Feb 2020 | USD | 7.28 | 7.88 | 7.23 | 7.875 | 7.875 | +0.655 (+9.07%) | 1,151,247 |
31 Jan 2020 | USD | 7.44 | 7.52 | 7.08 | 7.22 | 7.22 | -0.31 (-4.12%) | 1,461,554 |
30 Jan 2020 | USD | 7.62 | 7.78 | 7.38 | 7.53 | 7.53 | -0.2 (-2.59%) | 850,851 |
29 Jan 2020 | USD | 7.82 | 7.94 | 7.72 | 7.73 | 7.73 | -0.1 (-1.28%) | 772,848 |
28 Jan 2020 | USD | 7.89 | 8.23 | 7.81 | 7.83 | 7.83 | +0.02 (+0.26%) | 1,044,904 |
27 Jan 2020 | USD | 7.65 | 7.9 | 7.38 | 7.81 | 7.81 | -0.12 (-1.51%) | 961,922 |
24 Jan 2020 | USD | 8.59 | 8.64 | 7.6 | 7.93 | 7.93 | -0.64 (-7.47%) | 1,467,359 |
23 Jan 2020 | USD | 8.29 | 8.74 | 8.08 | 8.57 | 8.57 | +0.25 (+3.00%) | 1,070,330 |
22 Jan 2020 | USD | 8 | 8.36 | 7.95 | 8.32 | 8.32 | +0.39 (+4.92%) | 2,892,398 |
21 Jan 2020 | USD | 8 | 8.26 | 7.89 | 7.93 | 7.93 | -0.1 (-1.25%) | 1,548,424 |
17 Jan 2020 | USD | 7.86 | 8.08 | 7.84 | 8.03 | 8.03 | +0.25 (+3.21%) | 1,766,155 |
16 Jan 2020 | USD | 7.54 | 7.94 | 7.5 | 7.78 | 7.78 | +0.3 (+4.01%) | 1,739,349 |
15 Jan 2020 | USD | 6.94 | 7.49 | 6.9 | 7.48 | 7.48 | +0.58 (+8.41%) | 5,211,173 |
14 Jan 2020 | USD | 6.74 | 6.985 | 6.665 | 6.9 | 6.9 | +0.16 (+2.37%) | 924,295 |
13 Jan 2020 | USD | 6.99 | 6.99 | 6.67 | 6.74 | 6.74 | -0.28 (-3.99%) | 934,251 |
10 Jan 2020 | USD | 7.02 | 7.21 | 6.92 | 7.02 | 7.02 | -0.01 (-0.14%) | 987,819 |
9 Jan 2020 | USD | 7.22 | 7.2493 | 6.94 | 7.03 | 7.03 | -0.12 (-1.68%) | 990,527 |
8 Jan 2020 | USD | 6.83 | 7.31 | 6.805 | 7.15 | 7.15 | +0.33 (+4.84%) | 1,688,851 |
7 Jan 2020 | USD | 6.68 | 6.88 | 6.55 | 6.82 | 6.82 | +0.2 (+3.02%) | 917,789 |
6 Jan 2020 | USD | 6.35 | 6.64 | 6.27 | 6.62 | 6.62 | +0.22 (+3.44%) | 825,895 |
3 Jan 2020 | USD | 6.2 | 6.5196 | 6.2 | 6.4 | 6.4 | +0.06 (+0.95%) | 837,723 |
2 Jan 2020 | USD | 6.38 | 6.42 | 6.1901 | 6.34 | 6.34 | +0.02 (+0.32%) | 878,151 |
31 Dec 2019 | USD | 6.51 | 6.66 | 6.31 | 6.32 | 6.32 | -0.26 (-3.95%) | 1,003,051 |
30 Dec 2019 | USD | 6.59 | 6.66 | 6.4301 | 6.58 | 6.58 | +0.06 (+0.92%) | 1,385,513 |
27 Dec 2019 | USD | 6.72 | 6.76 | 6.34 | 6.52 | 6.52 | -0.21 (-3.12%) | 870,812 |
26 Dec 2019 | USD | 6.73 | 6.96 | 6.6107 | 6.73 | 6.73 | 0.0 (0.0%) | 925,706 |
25 Dec 2019 | USD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |