Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 5.37 | 5.445 | 5.24 | 5.32 | 5.32 | -0.005 (-0.09%) | 99,921 |
10 Feb 2020 | USD | 5.31 | 5.42 | 5.26 | 5.325 | 5.325 | -0.005 (-0.09%) | 81,864 |
7 Feb 2020 | USD | 5.5 | 5.5 | 5.25 | 5.33 | 5.33 | -0.2 (-3.62%) | 75,421 |
6 Feb 2020 | USD | 5.64 | 5.66 | 5.46 | 5.53 | 5.53 | -0.08 (-1.43%) | 47,900 |
5 Feb 2020 | USD | 5.56 | 5.7018 | 5.5 | 5.61 | 5.61 | +0.09 (+1.63%) | 73,654 |
4 Feb 2020 | USD | 5.44 | 5.6 | 5.37 | 5.52 | 5.52 | +0.16 (+2.99%) | 94,178 |
3 Feb 2020 | USD | 5.36 | 5.415 | 5.26 | 5.36 | 5.36 | +0.02 (+0.37%) | 91,302 |
31 Jan 2020 | USD | 5.37 | 5.5 | 5.23 | 5.34 | 5.34 | -0.08 (-1.48%) | 155,932 |
30 Jan 2020 | USD | 5.5 | 5.5847 | 5.32 | 5.42 | 5.42 | -0.15 (-2.69%) | 134,863 |
29 Jan 2020 | USD | 5.87 | 5.87 | 5.55 | 5.57 | 5.57 | -0.22 (-3.80%) | 140,979 |
28 Jan 2020 | USD | 5.94 | 5.97 | 5.74 | 5.79 | 5.79 | -0.06 (-1.03%) | 126,848 |
27 Jan 2020 | USD | 5.76 | 5.93 | 5.61 | 5.85 | 5.85 | -0.08 (-1.35%) | 118,224 |
24 Jan 2020 | USD | 6.06 | 6.18 | 5.84 | 5.93 | 5.93 | -0.1 (-1.66%) | 132,406 |
23 Jan 2020 | USD | 6.21 | 6.23 | 5.93 | 6.03 | 6.03 | -0.22 (-3.52%) | 176,537 |
22 Jan 2020 | USD | 6.29 | 6.36 | 6.18 | 6.25 | 6.25 | 0.0 (0.0%) | 90,017 |
21 Jan 2020 | USD | 6.26 | 6.36 | 6.1 | 6.25 | 6.25 | -0.01 (-0.16%) | 131,648 |
17 Jan 2020 | USD | 6.45 | 6.519 | 6.24 | 6.26 | 6.26 | -0.14 (-2.19%) | 114,278 |
16 Jan 2020 | USD | 6.36 | 6.57 | 6.36 | 6.4 | 6.4 | +0.15 (+2.40%) | 157,366 |
15 Jan 2020 | USD | 6.23 | 6.3 | 6.07 | 6.25 | 6.25 | +0.06 (+0.97%) | 177,691 |
14 Jan 2020 | USD | 6.19 | 6.22 | 6.01 | 6.19 | 6.19 | +0.04 (+0.65%) | 119,389 |
13 Jan 2020 | USD | 6.3 | 6.3 | 6.05 | 6.15 | 6.15 | -0.08 (-1.28%) | 125,895 |
10 Jan 2020 | USD | 6.29 | 6.36 | 6.13 | 6.23 | 6.23 | 0.0 (0.0%) | 175,129 |
9 Jan 2020 | USD | 6.3 | 6.4 | 6.11 | 6.23 | 6.23 | -0.07 (-1.11%) | 195,952 |
8 Jan 2020 | USD | 6.24 | 6.37 | 6.08 | 6.3 | 6.3 | +0.11 (+1.78%) | 259,822 |
7 Jan 2020 | USD | 5.88 | 6.27 | 5.86 | 6.19 | 6.19 | +0.3 (+5.09%) | 219,540 |
6 Jan 2020 | USD | 5.82 | 5.97 | 5.7 | 5.89 | 5.89 | +0.01 (+0.17%) | 178,380 |
3 Jan 2020 | USD | 5.89 | 6.14 | 5.83 | 5.88 | 5.88 | -0.08 (-1.34%) | 211,201 |
2 Jan 2020 | USD | 5.9 | 5.96 | 5.75 | 5.96 | 5.96 | +0.15 (+2.58%) | 192,700 |
31 Dec 2019 | USD | 5.92 | 6.06 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 273,680 |
30 Dec 2019 | USD | 6.55 | 6.59 | 5.85 | 5.95 | 5.95 | -0.55 (-8.46%) | 256,463 |