Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 4.5629 | 4.591 | 4.5018 | 4.53 | 4.53 | +0.141 (+3.22%) | 14,438 |
3 Feb 2020 | USD | 4.4195 | 4.4251 | 4.3777 | 4.3888 | 4.3888 | +0.189 (+4.50%) | 23,192 |
31 Jan 2020 | USD | 4.13 | 4.2 | 4.1214 | 4.2 | 4.2 | +0.054 (+1.31%) | 37,585 |
30 Jan 2020 | USD | 4.0876 | 4.1455 | 4.0876 | 4.1455 | 4.1455 | +0.072 (+1.77%) | 8,309 |
29 Jan 2020 | USD | 4.0667 | 4.0733 | 4.0334 | 4.0733 | 4.0733 | +0.143 (+3.65%) | 50,576 |
28 Jan 2020 | USD | 3.8805 | 3.93 | 3.8369 | 3.93 | 3.93 | +0.035 (+0.91%) | 84,000 |
27 Jan 2020 | USD | 3.89 | 3.8946 | 3.88 | 3.8946 | 3.8946 | -0.035 (-0.90%) | 20,645 |
24 Jan 2020 | USD | 3.89 | 3.937 | 3.89 | 3.93 | 3.93 | +0.07 (+1.81%) | 24,200 |
23 Jan 2020 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.003 (-0.09%) | 200 |
22 Jan 2020 | USD | 3.8683 | 3.8683 | 3.84 | 3.8633 | 3.8633 | +0.053 (+1.40%) | 18,123 |
21 Jan 2020 | USD | 3.7867 | 3.81 | 3.7832 | 3.81 | 3.81 | +0.02 (+0.52%) | 22,200 |
17 Jan 2020 | USD | 3.79 | 3.7904 | 3.78 | 3.7904 | 3.7904 | +0.028 (+0.75%) | 14,000 |
16 Jan 2020 | USD | 3.7565 | 3.7623 | 3.7565 | 3.7623 | 3.7623 | +0.002 (+0.06%) | 20,000 |
15 Jan 2020 | USD | 3.8367 | 3.8367 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 29,135 |
14 Jan 2020 | USD | 3.8 | 3.82 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 26,600 |
13 Jan 2020 | USD | 3.8094 | 3.81 | 3.8 | 3.8 | 3.8 | -0.011 (-0.29%) | 28,700 |
10 Jan 2020 | USD | 3.85 | 3.85 | 3.81 | 3.811 | 3.811 | +0.027 (+0.71%) | 19,410 |
9 Jan 2020 | USD | 3.7 | 3.7844 | 3.7 | 3.7842 | 3.7842 | +0.042 (+1.13%) | 23,400 |
8 Jan 2020 | USD | 3.754 | 3.754 | 3.7 | 3.742 | 3.742 | -0.008 (-0.21%) | 29,550 |
7 Jan 2020 | USD | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | +0.059 (+1.60%) | 14,000 |
6 Jan 2020 | USD | 3.71 | 3.71 | 3.6897 | 3.6908 | 3.6908 | -0.017 (-0.45%) | 10,750 |
3 Jan 2020 | USD | 3.7 | 3.7075 | 3.7 | 3.7075 | 3.7075 | +0.087 (+2.42%) | 14,612 |
2 Jan 2020 | USD | 3.6879 | 3.6879 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 28,250 |
31 Dec 2019 | USD | 3.6769 | 3.7042 | 3.6769 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,260 |
30 Dec 2019 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 3.7022 | 3.706 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 8,700 |
26 Dec 2019 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 3.7094 | 3.75 | 3.7094 | 3.75 | 3.75 | +0.13 (+3.59%) | 7,350 |