Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 4.39 | 4.44 | 4.18 | 4.295 | 51.54 | +0.084 (+1.99%) | 13,000 |
4 Feb 2020 | USD | 4.51 | 4.51 | 4 | 4.211 | 50.532 | -0.339 (-7.45%) | 30,700 |
3 Feb 2020 | USD | 4.66 | 4.74 | 4.55 | 4.55 | 54.6 | -0.05 (-1.09%) | 17,200 |
31 Jan 2020 | USD | 5.15 | 5.15 | 4.5 | 4.6 | 55.2 | -0.47 (-9.27%) | 30,400 |
30 Jan 2020 | USD | 5.21 | 5.33 | 4.98 | 5.07 | 60.84 | -0.215 (-4.07%) | 11,200 |
29 Jan 2020 | USD | 5.36 | 5.36 | 5.21 | 5.285 | 63.42 | -0.15 (-2.76%) | 14,000 |
28 Jan 2020 | USD | 5.3 | 5.551 | 5.2 | 5.435 | 65.22 | +0.125 (+2.35%) | 7,900 |
27 Jan 2020 | USD | 5.4 | 5.49 | 5.3 | 5.31 | 63.72 | -0.22 (-3.98%) | 7,200 |
24 Jan 2020 | USD | 5.38 | 5.53 | 5.38 | 5.53 | 66.36 | +0.12 (+2.22%) | 4,700 |
23 Jan 2020 | USD | 5.5 | 5.535 | 5.41 | 5.41 | 64.92 | -0.14 (-2.52%) | 8,600 |
22 Jan 2020 | USD | 5.582 | 5.71 | 5.55 | 5.55 | 66.6 | -0.16 (-2.80%) | 29,400 |
21 Jan 2020 | USD | 5.6 | 5.82 | 5.55 | 5.71 | 68.52 | +0.12 (+2.15%) | 10,500 |
17 Jan 2020 | USD | 5.71 | 5.71 | 5.38 | 5.59 | 67.08 | -0.12 (-2.10%) | 23,400 |
16 Jan 2020 | USD | 5.9 | 5.9 | 5.68 | 5.71 | 68.52 | +0.11 (+1.96%) | 26,900 |
15 Jan 2020 | USD | 5.79 | 5.79 | 5.16 | 5.6 | 67.2 | -0.24 (-4.11%) | 27,500 |
14 Jan 2020 | USD | 5.51 | 5.84 | 5.51 | 5.84 | 70.08 | +0.34 (+6.18%) | 12,900 |
13 Jan 2020 | USD | 5.584 | 5.739 | 5.35 | 5.5 | 66 | -0.218 (-3.81%) | 25,900 |
10 Jan 2020 | USD | 5.676 | 5.718 | 5.676 | 5.718 | 68.616 | -0.072 (-1.24%) | 600 |
9 Jan 2020 | USD | 5.6 | 5.9 | 5.53 | 5.79 | 69.48 | +0.18 (+3.21%) | 11,400 |
8 Jan 2020 | USD | 5.73 | 5.73 | 5.34 | 5.61 | 67.32 | -0.12 (-2.09%) | 28,000 |
7 Jan 2020 | USD | 5.49 | 5.875 | 5.46 | 5.73 | 68.76 | +0.216 (+3.92%) | 18,400 |
6 Jan 2020 | USD | 5.46 | 5.53 | 4.995 | 5.514 | 66.168 | -0.136 (-2.41%) | 9,600 |
3 Jan 2020 | USD | 5.51 | 5.86 | 5.46 | 5.65 | 67.8 | +0.09 (+1.62%) | 14,300 |
2 Jan 2020 | USD | 5.89 | 6.12 | 5.55 | 5.56 | 66.72 | -0.33 (-5.60%) | 17,300 |
31 Dec 2019 | USD | 5.7 | 6.26 | 5.7 | 5.89 | 70.68 | -0.4 (-6.36%) | 28,500 |
30 Dec 2019 | USD | 6.38 | 6.5 | 5.9 | 6.29 | 75.48 | +0.14 (+2.28%) | 60,700 |
27 Dec 2019 | USD | 5.42 | 6.24 | 5.4 | 6.15 | 73.8 | +0.75 (+13.89%) | 38,300 |
26 Dec 2019 | USD | 5.05 | 6.121 | 5.05 | 5.4 | 64.8 | +0.335 (+6.61%) | 54,200 |
25 Dec 2019 | USD | 5.065 | 5.065 | 5.065 | 5.065 | 60.78 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.95 | 5.13 | 4.95 | 5.065 | 60.78 | +0.065 (+1.30%) | 5,300 |