Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 8.4 | 8.509 | 8.25 | 8.28 | 8.28 | -0.03 (-0.36%) | 309,054 |
3 Feb 2020 | USD | 8.15 | 8.37 | 8.115 | 8.31 | 8.31 | +0.2 (+2.47%) | 255,839 |
31 Jan 2020 | USD | 8.32 | 8.32 | 8.09 | 8.11 | 8.11 | -0.25 (-2.99%) | 61,846 |
30 Jan 2020 | USD | 8.47 | 8.54 | 8.26 | 8.36 | 8.36 | -0.23 (-2.68%) | 102,900 |
29 Jan 2020 | USD | 8.86 | 8.88 | 8.56 | 8.59 | 8.59 | -0.27 (-3.05%) | 65,875 |
28 Jan 2020 | USD | 8.7 | 8.87 | 8.61 | 8.86 | 8.86 | +0.17 (+1.96%) | 106,705 |
27 Jan 2020 | USD | 8.64 | 8.885 | 8.64 | 8.69 | 8.69 | -0.11 (-1.25%) | 119,011 |
24 Jan 2020 | USD | 8.65 | 8.83 | 8.61 | 8.8 | 8.8 | +0.15 (+1.73%) | 109,626 |
23 Jan 2020 | USD | 8.6 | 8.8 | 8.58 | 8.65 | 8.65 | +0.05 (+0.58%) | 206,643 |
22 Jan 2020 | USD | 8.87 | 8.9 | 8.56 | 8.6 | 8.6 | -0.27 (-3.04%) | 391,027 |
21 Jan 2020 | USD | 8.77 | 8.89 | 8.55 | 8.87 | 8.87 | 0.0 (0.0%) | 500,136 |
17 Jan 2020 | USD | 8.65 | 8.89 | 8.65 | 8.87 | 8.87 | +0.29 (+3.38%) | 516,843 |
16 Jan 2020 | USD | 8.22 | 8.67 | 8.19 | 8.58 | 8.58 | +0.49 (+6.06%) | 652,615 |
15 Jan 2020 | USD | 7.44 | 8.09 | 7.35 | 8.09 | 8.09 | +0.78 (+10.67%) | 510,927 |
14 Jan 2020 | USD | 6.59 | 7.33 | 6.55 | 7.31 | 7.31 | +0.72 (+10.93%) | 473,575 |
13 Jan 2020 | USD | 6.66 | 6.67 | 6.58 | 6.59 | 6.59 | -0.09 (-1.35%) | 218,705 |
10 Jan 2020 | USD | 6.7 | 6.78 | 6.64 | 6.68 | 6.68 | -0.02 (-0.30%) | 127,497 |
9 Jan 2020 | USD | 6.73 | 6.82 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 126,430 |
8 Jan 2020 | USD | 6.73 | 6.76 | 6.64 | 6.68 | 6.68 | -0.02 (-0.30%) | 309,799 |
7 Jan 2020 | USD | 6.82 | 6.9 | 6.68 | 6.7 | 6.7 | -0.11 (-1.62%) | 148,036 |
6 Jan 2020 | USD | 6.75 | 6.87 | 6.72 | 6.81 | 6.81 | +0.04 (+0.59%) | 177,479 |
3 Jan 2020 | USD | 6.75 | 6.8524 | 6.69 | 6.77 | 6.77 | -0.02 (-0.29%) | 43,655 |
2 Jan 2020 | USD | 6.98 | 7.01 | 6.79 | 6.79 | 6.79 | -0.16 (-2.30%) | 117,632 |
31 Dec 2019 | USD | 6.98 | 7 | 6.93 | 6.95 | 6.95 | -0.04 (-0.57%) | 210,824 |
30 Dec 2019 | USD | 6.9 | 7.05 | 6.895 | 6.99 | 6.99 | +0.08 (+1.16%) | 123,720 |
27 Dec 2019 | USD | 6.84 | 6.93 | 6.775 | 6.91 | 6.91 | +0.05 (+0.73%) | 123,281 |
26 Dec 2019 | USD | 6.92 | 6.9632 | 6.845 | 6.86 | 6.86 | -0.04 (-0.58%) | 75,449 |
25 Dec 2019 | USD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.8 | 6.94 | 6.77 | 6.9 | 6.9 | +0.12 (+1.77%) | 56,848 |
23 Dec 2019 | USD | 6.74 | 6.81 | 6.66 | 6.78 | 6.78 | +0.07 (+1.04%) | 113,027 |