Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 5.9 | 6.11 | 5.9 | 6.06 | 6.06 | +0.23 (+3.95%) | 136,328 |
28 Jan 2020 | USD | 6 | 6.2 | 5.71 | 5.83 | 5.83 | -0.31 (-5.05%) | 250,852 |
27 Jan 2020 | USD | 6.3 | 6.4 | 5.99 | 6.14 | 6.14 | -0.26 (-4.06%) | 106,759 |
24 Jan 2020 | USD | 6.37 | 6.6 | 6.31 | 6.4 | 6.4 | -0.2 (-3.03%) | 157,352 |
23 Jan 2020 | USD | 6.62 | 6.62 | 6.3 | 6.6 | 6.6 | -0.05 (-0.75%) | 32,259 |
22 Jan 2020 | USD | 6.8 | 6.9 | 6.58 | 6.65 | 6.65 | -0.25 (-3.62%) | 126,596 |
21 Jan 2020 | USD | 6.91 | 7.18 | 6.9 | 6.9 | 6.9 | -0.19 (-2.68%) | 64,110 |
20 Jan 2020 | USD | 7 | 7.09 | 6.9 | 7.09 | 7.09 | +0.09 (+1.29%) | 12,839 |
17 Jan 2020 | USD | 7.06 | 7.07 | 6.87 | 7 | 7 | -0.07 (-0.99%) | 65,538 |
16 Jan 2020 | USD | 7.13 | 7.39 | 7.06 | 7.07 | 7.07 | -0.23 (-3.15%) | 116,934 |
15 Jan 2020 | USD | 7.4 | 7.42 | 7.2 | 7.3 | 7.3 | -0.13 (-1.75%) | 44,107 |
14 Jan 2020 | USD | 7.56 | 7.78 | 7.37 | 7.43 | 7.43 | -0.28 (-3.63%) | 108,703 |
13 Jan 2020 | USD | 7.65 | 7.74 | 7.57 | 7.71 | 7.71 | +0.06 (+0.78%) | 62,876 |
10 Jan 2020 | USD | 7.55 | 7.88 | 7.55 | 7.65 | 7.65 | -0.06 (-0.78%) | 16,456 |
9 Jan 2020 | USD | 7.58 | 7.8 | 7.5 | 7.71 | 7.71 | +0.21 (+2.80%) | 76,767 |
8 Jan 2020 | USD | 7.6 | 7.6 | 7.42 | 7.5 | 7.5 | -0.1 (-1.32%) | 70,875 |
7 Jan 2020 | USD | 7.6 | 7.73 | 7.35 | 7.6 | 7.6 | -0.05 (-0.65%) | 220,293 |
6 Jan 2020 | USD | 8.02 | 8.15 | 7.4 | 7.65 | 7.65 | -0.51 (-6.25%) | 150,979 |
3 Jan 2020 | USD | 8.2 | 8.51 | 8.01 | 8.16 | 8.16 | -0.01 (-0.12%) | 95,951 |
2 Jan 2020 | USD | 8.19 | 8.33 | 7.8 | 8.17 | 8.17 | -0.02 (-0.24%) | 165,091 |
31 Dec 2019 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 8 | 8.21 | 7.55 | 8.19 | 8.19 | +0.19 (+2.38%) | 310,220 |
27 Dec 2019 | USD | 7.75 | 8 | 7.63 | 8 | 8 | +0.25 (+3.23%) | 126,852 |
26 Dec 2019 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 8.4 | 8.4 | 7.5 | 7.75 | 7.75 | -0.57 (-6.85%) | 167,075 |
20 Dec 2019 | USD | 8.65 | 8.75 | 8.06 | 8.32 | 8.32 | -0.33 (-3.82%) | 105,353 |
19 Dec 2019 | USD | 8.5 | 8.65 | 8.41 | 8.65 | 8.65 | +0.25 (+2.98%) | 75,226 |
18 Dec 2019 | USD | 8.86 | 8.86 | 8.22 | 8.4 | 8.4 | -0.49 (-5.51%) | 271,711 |