Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 5.865 | 5.866 | 5.63 | 5.866 | 5.866 | -0.074 (-1.25%) | 8,440 |
6 Feb 2020 | USD | 5.776 | 5.96 | 5.7601 | 5.94 | 5.94 | +0.34 (+6.07%) | 2,700 |
5 Feb 2020 | USD | 5.09 | 5.65 | 5.09 | 5.6 | 5.6 | -0.066 (-1.16%) | 4,660 |
4 Feb 2020 | USD | 5.78 | 5.78 | 5.6485 | 5.666 | 5.666 | -0.124 (-2.14%) | 6,552 |
3 Feb 2020 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.044 (-0.75%) | 1,400 |
31 Jan 2020 | USD | 5.87 | 5.87 | 5.754 | 5.834 | 5.834 | +0.044 (+0.76%) | 9,814 |
30 Jan 2020 | USD | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | -0.08 (-1.36%) | 2,815 |
29 Jan 2020 | USD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.07 (+1.21%) | 100 |
28 Jan 2020 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 5.88 | 5.88 | 5.7924 | 5.8 | 5.8 | -0.1 (-1.69%) | 5,886 |
24 Jan 2020 | USD | 5.948 | 5.948 | 5.9 | 5.9 | 5.9 | -0.011 (-0.19%) | 1,900 |
23 Jan 2020 | USD | 5.9115 | 5.9115 | 5.9115 | 5.9115 | 5.9115 | -0.029 (-0.48%) | 500 |
22 Jan 2020 | USD | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -0.13 (-2.14%) | 3,935 |
21 Jan 2020 | USD | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | +0.12 (+2.02%) | 2,740 |
17 Jan 2020 | USD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.06 (+1.02%) | 2,220 |
16 Jan 2020 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
15 Jan 2020 | USD | 6 | 6 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 2,753 |
14 Jan 2020 | USD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
13 Jan 2020 | USD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.16 (+2.65%) | 271 |
10 Jan 2020 | USD | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 6.1215 | 6.1315 | 6.04 | 6.04 | 6.04 | -0.151 (-2.45%) | 2,200 |
8 Jan 2020 | USD | 6.1947 | 6.2015 | 6.1915 | 6.1915 | 6.1915 | -0.129 (-2.03%) | 8,500 |
7 Jan 2020 | USD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
6 Jan 2020 | USD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | +0.12 (+1.94%) | 2,647 |
3 Jan 2020 | USD | 6.16 | 6.2 | 6.16 | 6.2 | 6.2 | +0.038 (+0.62%) | 222 |
2 Jan 2020 | USD | 5.76 | 6.162 | 5.76 | 6.162 | 6.162 | +0.272 (+4.62%) | 2,250 |
31 Dec 2019 | USD | 5.89 | 5.92 | 5.878 | 5.89 | 5.89 | +0.05 (+0.86%) | 2,400 |
30 Dec 2019 | USD | 5.86 | 5.86 | 5.81 | 5.84 | 5.84 | -0.076 (-1.28%) | 6,950 |
27 Dec 2019 | USD | 5.8815 | 5.92 | 5.8615 | 5.916 | 5.916 | +0.086 (+1.48%) | 2,050 |
26 Dec 2019 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.01 (-0.17%) | 10,501 |