Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 5.9 | 6.07 | 5.9 | 5.94 | 5.94 | +0.12 (+2.06%) | 2,605,800 |
3 Feb 2020 | USD | 5.79 | 5.92 | 5.79 | 5.82 | 5.82 | +0.05 (+0.87%) | 1,743,200 |
31 Jan 2020 | USD | 5.86 | 5.89 | 5.75 | 5.77 | 5.77 | -0.13 (-2.20%) | 1,547,100 |
30 Jan 2020 | USD | 5.94 | 5.94 | 5.79 | 5.9 | 5.9 | +0.06 (+1.03%) | 1,382,200 |
29 Jan 2020 | USD | 5.9 | 5.97 | 5.82 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,526,400 |
28 Jan 2020 | USD | 5.84 | 5.91 | 5.81 | 5.88 | 5.88 | +0.07 (+1.20%) | 1,304,200 |
27 Jan 2020 | USD | 5.82 | 5.92 | 5.75 | 5.81 | 5.81 | -0.08 (-1.36%) | 1,530,300 |
24 Jan 2020 | USD | 6.01 | 6.03 | 5.86 | 5.89 | 5.89 | -0.11 (-1.83%) | 1,486,000 |
23 Jan 2020 | USD | 6.04 | 6.04 | 5.94 | 6 | 6 | -0.06 (-0.99%) | 2,084,000 |
22 Jan 2020 | USD | 6.04 | 6.15 | 6.04 | 6.06 | 6.06 | +0.03 (+0.50%) | 1,807,200 |
21 Jan 2020 | USD | 5.99 | 6.04 | 5.86 | 6.03 | 6.03 | +0.08 (+1.34%) | 2,487,000 |
17 Jan 2020 | USD | 5.9 | 5.96 | 5.89 | 5.95 | 5.95 | +0.08 (+1.36%) | 1,500,600 |
16 Jan 2020 | USD | 5.78 | 5.87 | 5.74 | 5.87 | 5.87 | +0.12 (+2.09%) | 1,769,400 |
15 Jan 2020 | USD | 5.7 | 5.8 | 5.67 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,903,900 |
14 Jan 2020 | USD | 5.77 | 5.78 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 2,003,300 |
13 Jan 2020 | USD | 5.71 | 5.82 | 5.7 | 5.75 | 5.75 | +0.04 (+0.70%) | 1,425,800 |
10 Jan 2020 | USD | 5.76 | 5.79 | 5.65 | 5.71 | 5.71 | -0.07 (-1.21%) | 1,595,500 |
9 Jan 2020 | USD | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | +0.01 (+0.17%) | 1,315,600 |
8 Jan 2020 | USD | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,455,400 |
7 Jan 2020 | USD | 5.8 | 5.85 | 5.72 | 5.8 | 5.8 | -0.05 (-0.85%) | 2,789,100 |
6 Jan 2020 | USD | 5.82 | 5.94 | 5.67 | 5.85 | 5.85 | -0.01 (-0.17%) | 10,165,700 |
3 Jan 2020 | USD | 5.84 | 5.88 | 5.76 | 5.86 | 5.86 | -0.05 (-0.85%) | 2,594,300 |
2 Jan 2020 | USD | 5.96 | 5.97 | 5.83 | 5.91 | 5.91 | -0.03 (-0.51%) | 1,621,900 |
31 Dec 2019 | USD | 5.88 | 5.95 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 1,578,100 |
30 Dec 2019 | USD | 5.92 | 5.97 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 1,115,500 |
27 Dec 2019 | USD | 5.94 | 5.95 | 5.83 | 5.9 | 5.9 | -0.06 (-1.01%) | 1,386,900 |
26 Dec 2019 | USD | 5.97 | 6.04 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 1,246,100 |
25 Dec 2019 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.95 | 5.99 | 5.92 | 5.98 | 5.98 | +0.03 (+0.50%) | 538,300 |
23 Dec 2019 | USD | 5.93 | 6.03 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 1,413,800 |