Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 3.8956 | 3.8956 | 3.8956 | 3.8956 | 3.7333 | -0.074 (-1.87%) | 1,603 |
28 Jan 2020 | USD | 3.97 | 3.97 | 3.97 | 3.97 | 3.8046 | +0.165 (+4.35%) | 0 |
27 Jan 2020 | USD | 3.8046 | 3.8046 | 3.8046 | 3.8046 | 3.6461 | -0.134 (-3.40%) | 1,043 |
24 Jan 2020 | USD | 3.9387 | 3.9387 | 3.9387 | 3.9387 | 3.7746 | 0.0 (0.0%) | 6,574 |
23 Jan 2020 | USD | 3.9387 | 3.9387 | 3.9387 | 3.9387 | 3.7746 | -0.091 (-2.27%) | 15,696 |
22 Jan 2020 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 3.8621 | 0.0 (0.0%) | 0 |
21 Jan 2020 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 3.8621 | +0.168 (+4.35%) | 0 |
17 Jan 2020 | USD | 3.8621 | 3.8621 | 3.8621 | 3.8621 | 3.7012 | 0.0 (0.0%) | 3,293 |
16 Jan 2020 | USD | 3.8621 | 3.8621 | 3.8621 | 3.8621 | 3.7012 | -0.003 (-0.07%) | 37,734 |
15 Jan 2020 | USD | 3.8647 | 3.8647 | 3.8647 | 3.8647 | 3.7037 | 0.0 (0.0%) | 1,043,479 |
14 Jan 2020 | USD | 3.8647 | 3.8647 | 3.8647 | 3.8647 | 3.7037 | +0.127 (+3.40%) | 5,233 |
13 Jan 2020 | USD | 3.7375 | 3.7375 | 3.7375 | 3.7375 | 3.5818 | -0.287 (-7.14%) | 104 |
10 Jan 2020 | USD | 4.025 | 4.025 | 4.025 | 4.025 | 3.8573 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 4.0142 | 4.025 | 4.0142 | 4.025 | 3.8573 | +0.153 (+3.96%) | 1,059,328 |
8 Jan 2020 | USD | 3.8717 | 3.8717 | 3.8717 | 3.8717 | 3.7104 | 0.0 (0.0%) | 999,026 |
7 Jan 2020 | USD | 3.8717 | 3.8717 | 3.8717 | 3.8717 | 3.7104 | -0.148 (-3.69%) | 470,597 |
6 Jan 2020 | USD | 3.8812 | 4.0202 | 3.8717 | 4.0202 | 3.8527 | -0.053 (-1.29%) | 418,958 |
3 Jan 2020 | USD | 4.0583 | 4.0729 | 4.0583 | 4.0729 | 3.9032 | +0.211 (+5.46%) | 3,757 |
2 Jan 2020 | USD | 3.8621 | 3.8621 | 3.8621 | 3.8621 | 3.7012 | 0.0 (0.0%) | 127 |
31 Dec 2019 | USD | 3.8621 | 3.8621 | 3.8621 | 3.8621 | 3.7012 | 0.0 (0.0%) | 1 |
30 Dec 2019 | USD | 3.8621 | 3.9004 | 3.8621 | 3.8621 | 3.7012 | +0.038 (+1.00%) | 10,292 |
27 Dec 2019 | USD | 3.8237 | 3.8237 | 3.8237 | 3.8237 | 3.6644 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 3.9771 | 3.9771 | 3.8237 | 3.8237 | 3.6644 | -0.163 (-4.09%) | 4,806 |
25 Dec 2019 | USD | 3.9867 | 3.9867 | 3.9867 | 3.9867 | 3.8206 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.9867 | 3.9867 | 3.9867 | 3.9867 | 3.8206 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 3.9867 | 3.9867 | 3.9867 | 3.9867 | 3.8206 | -0.038 (-0.95%) | 4,931 |
20 Dec 2019 | USD | 4.0058 | 4.025 | 4.0058 | 4.025 | 3.8573 | +0.182 (+4.74%) | 7,614 |
19 Dec 2019 | USD | 3.8429 | 3.8429 | 3.8429 | 3.8429 | 3.6828 | 0.0 (0.0%) | 0 |
18 Dec 2019 | USD | 3.8908 | 3.8908 | 3.8429 | 3.8429 | 3.6828 | -0.038 (-0.99%) | 2,601 |
17 Dec 2019 | USD | 3.8812 | 3.8812 | 3.8812 | 3.8812 | 3.7195 | 0.0 (0.0%) | 0 |