Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 7.69 | 7.75 | 7.63 | 7.69 | 7.69 | -0.02 (-0.26%) | 75,017 |
7 Feb 2020 | USD | 7.81 | 7.85 | 7.6446 | 7.71 | 7.71 | -0.13 (-1.66%) | 81,659 |
6 Feb 2020 | USD | 7.85 | 7.85 | 7.75 | 7.84 | 7.84 | -0.03 (-0.38%) | 45,427 |
5 Feb 2020 | USD | 7.7 | 7.9 | 7.67 | 7.87 | 7.87 | +0.18 (+2.34%) | 97,827 |
4 Feb 2020 | USD | 7.66 | 7.8131 | 7.64 | 7.69 | 7.69 | +0.12 (+1.59%) | 46,037 |
3 Feb 2020 | USD | 7.65 | 7.83 | 7.55 | 7.57 | 7.57 | -0.03 (-0.39%) | 54,647 |
31 Jan 2020 | USD | 7.54 | 7.67 | 7.28 | 7.6 | 7.6 | -0.02 (-0.26%) | 105,605 |
30 Jan 2020 | USD | 7.28 | 7.64 | 7.26 | 7.62 | 7.62 | +0.29 (+3.96%) | 71,042 |
29 Jan 2020 | USD | 7.47 | 7.48 | 7.28 | 7.33 | 7.33 | -0.16 (-2.14%) | 41,931 |
28 Jan 2020 | USD | 7.5 | 7.51 | 7.42 | 7.49 | 7.49 | +0.015 (+0.20%) | 42,814 |
27 Jan 2020 | USD | 7.65 | 7.67 | 7.47 | 7.475 | 7.475 | -0.295 (-3.80%) | 45,589 |
24 Jan 2020 | USD | 7.905 | 7.94 | 7.74 | 7.77 | 7.77 | -0.19 (-2.39%) | 50,836 |
23 Jan 2020 | USD | 7.94 | 8.01 | 7.67 | 7.96 | 7.96 | +0.01 (+0.13%) | 86,027 |
22 Jan 2020 | USD | 8.04 | 8.085 | 7.91 | 7.95 | 7.95 | -0.14 (-1.73%) | 58,056 |
21 Jan 2020 | USD | 8 | 8.19 | 8 | 8.09 | 8.09 | +0.15 (+1.89%) | 45,819 |
17 Jan 2020 | USD | 8.11 | 8.11 | 7.92 | 7.94 | 7.94 | -0.1 (-1.24%) | 63,522 |
16 Jan 2020 | USD | 7.99 | 8.1 | 7.97 | 8.04 | 8.04 | +0.09 (+1.13%) | 40,353 |
15 Jan 2020 | USD | 8.1 | 8.12 | 7.92 | 7.95 | 7.95 | -0.17 (-2.09%) | 57,935 |
14 Jan 2020 | USD | 7.87 | 8.13 | 7.74 | 8.12 | 8.12 | +0.21 (+2.65%) | 83,570 |
13 Jan 2020 | USD | 7.8 | 7.91 | 7.73 | 7.91 | 7.91 | +0.11 (+1.41%) | 40,842 |
10 Jan 2020 | USD | 7.79 | 7.96 | 7.72 | 7.8 | 7.8 | -0.02 (-0.26%) | 67,069 |
9 Jan 2020 | USD | 7.73 | 7.97 | 7.73 | 7.82 | 7.82 | +0.08 (+1.03%) | 47,328 |
8 Jan 2020 | USD | 7.69 | 7.86 | 7.62 | 7.74 | 7.74 | +0.05 (+0.65%) | 44,717 |
7 Jan 2020 | USD | 7.77 | 7.95 | 7.63 | 7.69 | 7.69 | -0.14 (-1.79%) | 38,624 |
6 Jan 2020 | USD | 7.64 | 7.88 | 7.635 | 7.83 | 7.83 | +0.12 (+1.56%) | 38,446 |
3 Jan 2020 | USD | 7.6 | 7.72 | 7.59 | 7.71 | 7.71 | +0.03 (+0.39%) | 56,620 |
2 Jan 2020 | USD | 7.65 | 7.72 | 7.58 | 7.68 | 7.68 | +0.02 (+0.26%) | 74,155 |
31 Dec 2019 | USD | 7.57 | 7.7 | 7.57 | 7.66 | 7.66 | 0.0 (0.0%) | 69,719 |
30 Dec 2019 | USD | 7.59 | 7.71 | 7.55 | 7.66 | 7.66 | +0.04 (+0.52%) | 54,922 |
27 Dec 2019 | USD | 7.7 | 7.71 | 7.53 | 7.62 | 7.62 | -0.08 (-1.04%) | 29,509 |