Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 6.3 | 6.5 | 6.1 | 6.16 | 6.16 | -0.19 (-2.99%) | 485,700 |
10 Feb 2020 | USD | 6.2 | 6.7 | 6.2 | 6.35 | 6.35 | -0.081 (-1.26%) | 339,800 |
7 Feb 2020 | USD | 6.675 | 6.7 | 6.3 | 6.431 | 6.431 | -0.299 (-4.44%) | 422,900 |
6 Feb 2020 | USD | 6.8 | 6.915 | 6.66 | 6.73 | 6.73 | -0.07 (-1.03%) | 216,500 |
5 Feb 2020 | USD | 7.06 | 7.1 | 6.788 | 6.8 | 6.8 | -0.236 (-3.35%) | 188,200 |
4 Feb 2020 | USD | 7 | 7.194 | 6.92 | 7.036 | 7.036 | +0.119 (+1.72%) | 272,700 |
3 Feb 2020 | USD | 7.105 | 7.208 | 6.66 | 6.917 | 6.917 | -0.183 (-2.58%) | 333,500 |
31 Jan 2020 | USD | 7.21 | 7.21 | 6.87 | 7.1 | 7.1 | -0.125 (-1.73%) | 278,500 |
30 Jan 2020 | USD | 6.71 | 7.26 | 6.644 | 7.225 | 7.225 | +0.405 (+5.94%) | 246,800 |
29 Jan 2020 | USD | 6.65 | 6.91 | 6.643 | 6.82 | 6.82 | +0.185 (+2.79%) | 196,300 |
28 Jan 2020 | USD | 6.436 | 6.86 | 6.41 | 6.635 | 6.635 | +0.175 (+2.71%) | 215,100 |
27 Jan 2020 | USD | 6.204 | 6.52 | 6.15 | 6.46 | 6.46 | -0.15 (-2.27%) | 398,500 |
24 Jan 2020 | USD | 6.86 | 6.9 | 6.46 | 6.61 | 6.61 | -0.24 (-3.50%) | 479,700 |
23 Jan 2020 | USD | 6.73 | 7.03 | 6.725 | 6.85 | 6.85 | -0.08 (-1.15%) | 276,700 |
22 Jan 2020 | USD | 6.92 | 7.2 | 6.914 | 6.93 | 6.93 | +0.05 (+0.73%) | 263,600 |
21 Jan 2020 | USD | 7.15 | 7.43 | 6.799 | 6.88 | 6.88 | -0.438 (-5.98%) | 757,700 |
17 Jan 2020 | USD | 7.29 | 7.45 | 7.27 | 7.3175 | 7.3175 | +0.056 (+0.76%) | 389,257 |
16 Jan 2020 | USD | 7.35 | 7.6081 | 7.1 | 7.262 | 7.262 | -0.208 (-2.78%) | 711,589 |
15 Jan 2020 | USD | 7.5 | 7.55 | 7.3108 | 7.47 | 7.47 | +0.13 (+1.77%) | 750,904 |
14 Jan 2020 | USD | 6.99 | 7.4232 | 6.95 | 7.34 | 7.34 | +0.44 (+6.38%) | 949,674 |
13 Jan 2020 | USD | 6.89 | 6.95 | 6.73 | 6.9 | 6.9 | +0.254 (+3.82%) | 558,619 |
10 Jan 2020 | USD | 6.59 | 6.77 | 6.43 | 6.6458 | 6.6458 | +0.176 (+2.72%) | 554,102 |
9 Jan 2020 | USD | 6.1625 | 6.5058 | 6.07 | 6.47 | 6.47 | +0.4 (+6.59%) | 509,558 |
8 Jan 2020 | USD | 5.95 | 6.305 | 5.87 | 6.07 | 6.07 | +0.118 (+1.98%) | 755,610 |
7 Jan 2020 | USD | 5.86 | 6.0684 | 5.84 | 5.9523 | 5.9523 | -0.098 (-1.61%) | 456,960 |
6 Jan 2020 | USD | 6.29 | 6.35 | 6.05 | 6.05 | 6.05 | -0.2 (-3.20%) | 264,802 |
3 Jan 2020 | USD | 5.94 | 6.2542 | 5.94 | 6.25 | 6.25 | +0.05 (+0.81%) | 277,147 |
2 Jan 2020 | USD | 6.5 | 6.5 | 5.88 | 6.2 | 6.2 | -0.11 (-1.74%) | 512,685 |
31 Dec 2019 | USD | 5.9 | 6.35 | 5.9 | 6.31 | 6.31 | +0.39 (+6.59%) | 753,950 |
30 Dec 2019 | USD | 5.78 | 6.0536 | 5.78 | 5.92 | 5.92 | +0.12 (+2.07%) | 750,869 |