Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 5.1 | 5.4 | 4.8 | 5.1 | 1,530 | +0.3 (+6.25%) | 29,700 |
17 Jan 2020 | USD | 4.5 | 5.1 | 4.5 | 4.8 | 1,440 | -0.3 (-5.88%) | 5,100 |
16 Jan 2020 | USD | 4.8 | 6 | 4.5 | 5.1 | 1,530 | +0.3 (+6.25%) | 21,300 |
15 Jan 2020 | USD | 3.6 | 4.8 | 3.6 | 4.8 | 1,440 | +0.9 (+23.08%) | 10,000 |
14 Jan 2020 | USD | 3.9 | 4.2 | 3.6 | 3.9 | 1,170 | 0.0 (0.0%) | 7,400 |
13 Jan 2020 | USD | 3.3 | 3.9 | 3.3 | 3.9 | 1,170 | +0.3 (+8.33%) | 13,800 |
10 Jan 2020 | USD | 3.9 | 3.9 | 3.3 | 3.6 | 1,080 | +0.3 (+9.09%) | 2,200 |
9 Jan 2020 | USD | 3.6 | 3.6 | 3.3 | 3.3 | 990 | +0.3 (+10%) | 1,500 |
8 Jan 2020 | USD | 3.6 | 3.6 | 3 | 3 | 900 | -0.6 (-16.67%) | 6,800 |
7 Jan 2020 | USD | 3.6 | 3.6 | 3 | 3.6 | 1,080 | +0.3 (+9.09%) | 1,600 |
6 Jan 2020 | USD | 3.3 | 3.6 | 3.3 | 3.3 | 990 | 0.0 (0.0%) | 8,600 |
3 Jan 2020 | USD | 3.9 | 4.2 | 3.3 | 3.3 | 990 | -0.3 (-8.33%) | 10,500 |
2 Jan 2020 | USD | 3.9 | 3.9 | 3.3 | 3.6 | 1,080 | -0.3 (-7.69%) | 3,100 |
31 Dec 2019 | USD | 3.6 | 3.9 | 3.3 | 3.9 | 1,170 | +0.3 (+8.33%) | 8,500 |
30 Dec 2019 | USD | 3.9 | 3.9 | 3.3 | 3.6 | 1,080 | 0.0 (0.0%) | 2,000 |
27 Dec 2019 | USD | 3.9 | 3.9 | 3.3 | 3.6 | 1,080 | -0.3 (-7.69%) | 3,500 |
26 Dec 2019 | USD | 3.3 | 4.2 | 3.3 | 3.9 | 1,170 | +0.3 (+8.33%) | 3,200 |
25 Dec 2019 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 1,080 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.6 | 3.6 | 3.3 | 3.6 | 1,080 | 0.0 (0.0%) | 2,100 |
23 Dec 2019 | USD | 3.3 | 3.9 | 3.3 | 3.6 | 1,080 | -0.3 (-7.69%) | 27,800 |
20 Dec 2019 | USD | 3.9 | 4.2 | 3.6 | 3.9 | 1,170 | -0.3 (-7.14%) | 2,900 |
19 Dec 2019 | USD | 3 | 4.2 | 3 | 4.2 | 1,260 | +0.9 (+27.27%) | 10,200 |
18 Dec 2019 | USD | 3 | 3.6 | 3 | 3.3 | 990 | -0.6 (-15.38%) | 3,100 |
17 Dec 2019 | USD | 3.6 | 4.2 | 3 | 3.9 | 1,170 | +0.3 (+8.33%) | 16,000 |
16 Dec 2019 | USD | 4.5 | 4.5 | 3 | 3.6 | 1,080 | -0.9 (-20%) | 23,800 |
13 Dec 2019 | USD | 4.2 | 4.5 | 4.2 | 4.5 | 1,350 | +0.3 (+7.14%) | 12,300 |
12 Dec 2019 | USD | 3.9 | 4.2 | 3.6 | 4.2 | 1,260 | 0.0 (0.0%) | 4,500 |
11 Dec 2019 | USD | 3.6 | 4.5 | 3.6 | 4.2 | 1,260 | 0.0 (0.0%) | 8,200 |
10 Dec 2019 | USD | 4.8 | 4.8 | 4.2 | 4.2 | 1,260 | -0.6 (-12.50%) | 5,000 |
9 Dec 2019 | USD | 4.8 | 5.1 | 4.5 | 4.8 | 1,440 | 0.0 (0.0%) | 9,200 |