Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 4.25 | 4.25 | 4.205 | 4.205 | 4.205 | -0.045 (-1.06%) | 29,259 |
10 Feb 2020 | USD | 4.46 | 4.46 | 4.23 | 4.25 | 4.25 | -0.42 (-8.99%) | 38,881 |
7 Feb 2020 | USD | 4.708 | 4.78 | 4.63 | 4.67 | 4.67 | -0.13 (-2.71%) | 10,230 |
6 Feb 2020 | USD | 4.9 | 4.9 | 4.73 | 4.8 | 4.8 | -0.32 (-6.25%) | 39,664 |
5 Feb 2020 | USD | 5.07 | 5.12 | 5.02 | 5.12 | 5.12 | -0.08 (-1.54%) | 3,957 |
4 Feb 2020 | USD | 5 | 5.2 | 5 | 5.2 | 5.2 | +0.22 (+4.42%) | 793 |
3 Feb 2020 | USD | 4.89 | 4.98 | 4.85 | 4.98 | 4.98 | +0.01 (+0.20%) | 4,359 |
31 Jan 2020 | USD | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | -0.256 (-4.90%) | 6,004 |
30 Jan 2020 | USD | 5.16 | 5.226 | 5.1 | 5.226 | 5.226 | +0.001 (+0.02%) | 6,859 |
29 Jan 2020 | USD | 5.14 | 5.29 | 5.02 | 5.225 | 5.225 | +0.195 (+3.88%) | 3,773 |
28 Jan 2020 | USD | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | +0.09 (+1.82%) | 42,258 |
27 Jan 2020 | USD | 4.91 | 5.02 | 4.83 | 4.94 | 4.94 | -0.179 (-3.50%) | 18,511 |
24 Jan 2020 | USD | 5.26 | 5.26 | 5.035 | 5.119 | 5.119 | +0.019 (+0.37%) | 3,770 |
23 Jan 2020 | USD | 5.1475 | 5.1475 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 3,395 |
22 Jan 2020 | USD | 5.115 | 5.18 | 5.115 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,101 |
21 Jan 2020 | USD | 5.16 | 5.19 | 4.97 | 5.15 | 5.15 | -0.09 (-1.72%) | 22,830 |
17 Jan 2020 | USD | 5.2 | 5.36 | 5.16 | 5.24 | 5.24 | -0.003 (-0.05%) | 6,931 |
16 Jan 2020 | USD | 5.21 | 5.26 | 5.21 | 5.2425 | 5.2425 | +0.064 (+1.23%) | 3,419 |
15 Jan 2020 | USD | 5.255 | 5.255 | 5.16 | 5.179 | 5.179 | -0.076 (-1.45%) | 1,588 |
14 Jan 2020 | USD | 5.255 | 5.35 | 5.255 | 5.255 | 5.255 | -0.135 (-2.50%) | 35,992 |
13 Jan 2020 | USD | 5.28 | 5.43 | 5.28 | 5.39 | 5.39 | +0.01 (+0.19%) | 43,435 |
10 Jan 2020 | USD | 5.45 | 5.45 | 5.33 | 5.38 | 5.38 | -0.23 (-4.10%) | 41,716 |
9 Jan 2020 | USD | 5.4975 | 5.644 | 5.4975 | 5.61 | 5.61 | +0.065 (+1.17%) | 13,134 |
8 Jan 2020 | USD | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | +0.092 (+1.70%) | 1,043 |
7 Jan 2020 | USD | 5.475 | 5.6 | 5.45 | 5.4525 | 5.4525 | -0.168 (-2.98%) | 2,457 |
6 Jan 2020 | USD | 5.65 | 5.69 | 5.535 | 5.62 | 5.62 | -0.15 (-2.60%) | 25,423 |
3 Jan 2020 | USD | 5.5825 | 5.77 | 5.5625 | 5.77 | 5.77 | +0.27 (+4.91%) | 18,273 |
2 Jan 2020 | USD | 5.57 | 5.67 | 5.5 | 5.5 | 5.5 | +0.1 (+1.85%) | 5,999 |
31 Dec 2019 | USD | 5.35 | 5.5475 | 5.35 | 5.4 | 5.4 | -0.055 (-1.01%) | 5,447 |
30 Dec 2019 | USD | 5.495 | 5.55 | 5.36 | 5.455 | 5.455 | +0.045 (+0.83%) | 12,590 |