Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 5.837 | 5.842 | 5.823 | 5.8345 | 5.8345 | +0.011 (+0.19%) | 61,272 |
30 Jan 2020 | USD | 5.826 | 5.831 | 5.808 | 5.8235 | 5.8235 | -0.001 (-0.01%) | 39,653 |
29 Jan 2020 | USD | 5.82 | 5.824 | 5.808 | 5.824 | 5.824 | +0.025 (+0.42%) | 36,551 |
28 Jan 2020 | USD | 5.794 | 5.807 | 5.782 | 5.7995 | 5.7995 | +0.028 (+0.48%) | 15,907 |
27 Jan 2020 | USD | 5.783 | 5.783 | 5.772 | 5.772 | 5.772 | -0.015 (-0.27%) | 27,272 |
24 Jan 2020 | USD | 5.81 | 5.81 | 5.7875 | 5.7875 | 5.7875 | -0.003 (-0.05%) | 36,730 |
23 Jan 2020 | USD | 5.795 | 5.811 | 5.787 | 5.7905 | 5.7905 | -0.006 (-0.10%) | 134,026 |
22 Jan 2020 | USD | 5.806 | 5.806 | 5.793 | 5.7965 | 5.7965 | +0.004 (+0.06%) | 108,003 |
21 Jan 2020 | USD | 5.789 | 5.801 | 5.788 | 5.793 | 5.793 | -0.005 (-0.09%) | 46,105 |
20 Jan 2020 | USD | 5.812 | 5.812 | 5.794 | 5.798 | 5.798 | +0.001 (+0.02%) | 30,660 |
17 Jan 2020 | USD | 5.809 | 5.811 | 5.797 | 5.797 | 5.797 | +0.002 (+0.03%) | 33,720 |
16 Jan 2020 | USD | 5.805 | 5.808 | 5.789 | 5.795 | 5.795 | +0.011 (+0.19%) | 149,428 |
15 Jan 2020 | USD | 5.784 | 5.784 | 5.772 | 5.784 | 5.784 | +0.013 (+0.23%) | 31,679 |
14 Jan 2020 | USD | 5.776 | 5.776 | 5.76 | 5.7705 | 5.7705 | -0.004 (-0.08%) | 83,914 |
13 Jan 2020 | USD | 5.784 | 5.784 | 5.761 | 5.775 | 5.775 | +0.002 (+0.03%) | 32,175 |
10 Jan 2020 | USD | 5.778 | 5.779 | 5.765 | 5.7735 | 5.7735 | +0.013 (+0.22%) | 20,542 |
9 Jan 2020 | USD | 5.778 | 5.785 | 5.761 | 5.761 | 5.761 | -0.007 (-0.13%) | 66,186 |
8 Jan 2020 | USD | 5.77 | 5.772 | 5.76 | 5.7685 | 5.7685 | 0.0 (0.0%) | 39,195 |
7 Jan 2020 | USD | 5.77 | 5.775 | 5.7685 | 5.7685 | 5.7685 | +0.013 (+0.23%) | 39,108 |
6 Jan 2020 | USD | 5.761 | 5.764 | 5.753 | 5.7555 | 5.7555 | -0.006 (-0.10%) | 40,856 |
3 Jan 2020 | USD | 5.772 | 5.772 | 5.749 | 5.7615 | 5.7615 | -0.005 (-0.10%) | 45,664 |
2 Jan 2020 | USD | 5.775 | 5.775 | 5.767 | 5.767 | 5.767 | -0.001 (-0.01%) | 908 |
31 Dec 2019 | USD | 5.775 | 5.775 | 5.7675 | 5.7675 | 5.7675 | -0.001 (-0.02%) | 900 |
30 Dec 2019 | USD | 5.781 | 5.781 | 5.757 | 5.7685 | 5.7685 | -0.005 (-0.09%) | 9,978 |
27 Dec 2019 | USD | 5.768 | 5.787 | 5.752 | 5.7735 | 5.7735 | +0.025 (+0.43%) | 46,336 |
26 Dec 2019 | USD | 5.7485 | 5.7485 | 5.7485 | 5.7485 | 5.7485 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 5.7485 | 5.7485 | 5.7485 | 5.7485 | 5.7485 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.758 | 5.758 | 5.7485 | 5.7485 | 5.7485 | +0.001 (+0.02%) | 2,399 |
23 Dec 2019 | USD | 5.736 | 5.751 | 5.736 | 5.7475 | 5.7475 | +0.011 (+0.18%) | 5,588 |
20 Dec 2019 | USD | 5.735 | 5.739 | 5.72 | 5.737 | 5.737 | +0.006 (+0.10%) | 295,612 |