Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 6.21 | 6.25 | 6.21 | 6.24 | 24.96 | +0.02 (+0.32%) | 373,599 |
10 Feb 2020 | USD | 6.22 | 6.26 | 6.2 | 6.22 | 24.88 | 0.0 (0.0%) | 377,771 |
7 Feb 2020 | USD | 6.25 | 6.27 | 6.191 | 6.22 | 24.88 | -0.02 (-0.32%) | 650,566 |
6 Feb 2020 | USD | 6.26 | 6.285 | 6.2 | 6.24 | 24.96 | -0.01 (-0.16%) | 595,517 |
5 Feb 2020 | USD | 6.2 | 6.27 | 6.2 | 6.25 | 25 | +0.07 (+1.13%) | 517,477 |
4 Feb 2020 | USD | 6.19 | 6.24 | 6.17 | 6.18 | 24.72 | +0.01 (+0.16%) | 377,019 |
3 Feb 2020 | USD | 6.17 | 6.21 | 6.15 | 6.17 | 24.68 | -0.02 (-0.32%) | 555,063 |
31 Jan 2020 | USD | 6.21 | 6.23 | 6.17 | 6.19 | 24.76 | -0.04 (-0.64%) | 501,215 |
30 Jan 2020 | USD | 6.21 | 6.26 | 6.21 | 6.23 | 24.92 | +0.01 (+0.16%) | 402,531 |
29 Jan 2020 | USD | 6.26 | 6.28 | 6.2 | 6.22 | 24.88 | -0.01 (-0.16%) | 378,853 |
28 Jan 2020 | USD | 6.2 | 6.28 | 6.2 | 6.23 | 24.92 | +0.03 (+0.48%) | 485,149 |
27 Jan 2020 | USD | 6.2 | 6.24 | 6.18 | 6.2 | 24.8 | -0.05 (-0.80%) | 485,548 |
24 Jan 2020 | USD | 6.3 | 6.32 | 6.25 | 6.25 | 25 | -0.06 (-0.95%) | 440,588 |
23 Jan 2020 | USD | 6.3 | 6.325 | 6.29 | 6.31 | 25.24 | 0.0 (0.0%) | 355,558 |
22 Jan 2020 | USD | 6.3 | 6.335 | 6.2913 | 6.31 | 25.24 | +0.02 (+0.32%) | 297,880 |
21 Jan 2020 | USD | 6.27 | 6.335 | 6.27 | 6.29 | 25.16 | -0.01 (-0.16%) | 487,922 |
17 Jan 2020 | USD | 6.3 | 6.3269 | 6.28 | 6.3 | 25.2 | 0.0 (0.0%) | 452,253 |
16 Jan 2020 | USD | 6.3 | 6.33 | 6.28 | 6.3 | 25.2 | +0.01 (+0.16%) | 446,509 |
15 Jan 2020 | USD | 6.26 | 6.31 | 6.25 | 6.29 | 25.16 | +0.01 (+0.16%) | 444,668 |
14 Jan 2020 | USD | 6.25 | 6.31 | 6.25 | 6.28 | 25.12 | +0.02 (+0.32%) | 487,929 |
13 Jan 2020 | USD | 6.25 | 6.277 | 6.24 | 6.26 | 25.04 | +0.01 (+0.16%) | 409,603 |
10 Jan 2020 | USD | 6.28 | 6.3 | 6.24 | 6.25 | 25 | -0.04 (-0.64%) | 440,590 |
9 Jan 2020 | USD | 6.28 | 6.32 | 6.27 | 6.29 | 25.16 | +0.01 (+0.16%) | 462,199 |
8 Jan 2020 | USD | 6.26 | 6.31 | 6.26 | 6.28 | 25.12 | +0.01 (+0.16%) | 824,138 |
7 Jan 2020 | USD | 6.25 | 6.285 | 6.25 | 6.27 | 25.08 | +0.03 (+0.48%) | 362,429 |
6 Jan 2020 | USD | 6.23 | 6.3 | 6.215 | 6.24 | 24.96 | +0.03 (+0.48%) | 662,950 |
3 Jan 2020 | USD | 6.2 | 6.29 | 6.16 | 6.21 | 24.84 | +0.04 (+0.65%) | 872,327 |
2 Jan 2020 | USD | 6.13 | 6.2 | 6.13 | 6.17 | 24.68 | +0.04 (+0.65%) | 388,237 |
31 Dec 2019 | USD | 6.12 | 6.17 | 6.12 | 6.13 | 24.52 | 0.0 (0.0%) | 575,931 |
30 Dec 2019 | USD | 6.16 | 6.19 | 6.12 | 6.13 | 24.52 | -0.02 (-0.33%) | 489,016 |