Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 5.83 | 5.8853 | 5.38 | 5.38 | 968.4 | -0.43 (-7.40%) | 62,307 |
6 Feb 2020 | USD | 5.82 | 5.9708 | 5.73 | 5.81 | 1,045.8 | +0.07 (+1.22%) | 33,561 |
5 Feb 2020 | USD | 5.96 | 6.4378 | 5.72 | 5.74 | 1,033.2 | -0.08 (-1.37%) | 99,943 |
4 Feb 2020 | USD | 5.87 | 6 | 5.56 | 5.82 | 1,047.6 | +0.67 (+13.01%) | 129,296 |
3 Feb 2020 | USD | 5.18 | 5.46 | 5.0675 | 5.15 | 927 | -0.03 (-0.58%) | 69,557 |
31 Jan 2020 | USD | 5.34 | 5.4 | 5.11 | 5.18 | 932.4 | -0.21 (-3.90%) | 59,044 |
30 Jan 2020 | USD | 5.68 | 5.69 | 5.25 | 5.39 | 970.2 | -0.39 (-6.75%) | 107,112 |
29 Jan 2020 | USD | 5.83 | 5.9358 | 5.671 | 5.78 | 1,040.4 | -0.03 (-0.52%) | 65,137 |
28 Jan 2020 | USD | 5.6 | 5.81 | 5.53 | 5.81 | 1,045.8 | +0.2 (+3.57%) | 60,248 |
27 Jan 2020 | USD | 5.64 | 5.7482 | 5.51 | 5.61 | 1,009.8 | -0.16 (-2.77%) | 58,096 |
24 Jan 2020 | USD | 6.07 | 6.25 | 5.6889 | 5.77 | 1,038.6 | -0.32 (-5.25%) | 93,465 |
23 Jan 2020 | USD | 6.21 | 6.21 | 6.0117 | 6.09 | 1,096.2 | -0.21 (-3.33%) | 42,541 |
22 Jan 2020 | USD | 6.2 | 6.37 | 6.03 | 6.3 | 1,134 | +0.06 (+0.96%) | 65,736 |
21 Jan 2020 | USD | 6.3 | 6.44 | 6.1908 | 6.24 | 1,123.2 | -0.16 (-2.50%) | 60,053 |
17 Jan 2020 | USD | 6.52 | 6.683 | 6.31 | 6.4 | 1,152 | -0.12 (-1.84%) | 69,695 |
16 Jan 2020 | USD | 6.7 | 6.9998 | 6.47 | 6.52 | 1,173.6 | -0.13 (-1.95%) | 121,217 |
15 Jan 2020 | USD | 6.7 | 6.81 | 6.54 | 6.65 | 1,197 | -0.02 (-0.30%) | 42,071 |
14 Jan 2020 | USD | 6.63 | 6.75 | 6.36 | 6.67 | 1,200.6 | +0.11 (+1.68%) | 47,748 |
13 Jan 2020 | USD | 6.3 | 6.84 | 6.1 | 6.56 | 1,180.8 | +0.17 (+2.66%) | 94,958 |
10 Jan 2020 | USD | 6.63 | 6.7196 | 6.32 | 6.39 | 1,150.2 | -0.24 (-3.62%) | 64,236 |
9 Jan 2020 | USD | 6.8 | 6.84 | 6.51 | 6.63 | 1,193.4 | -0.05 (-0.75%) | 82,204 |
8 Jan 2020 | USD | 6.78 | 7.19 | 6.64 | 6.68 | 1,202.4 | -0.16 (-2.34%) | 116,129 |
7 Jan 2020 | USD | 6.5 | 6.94 | 6.43 | 6.84 | 1,231.2 | +0.41 (+6.38%) | 194,948 |
6 Jan 2020 | USD | 5.83 | 6.5 | 5.749 | 6.43 | 1,157.4 | +0.6 (+10.29%) | 174,870 |
3 Jan 2020 | USD | 5.75 | 5.88 | 5.6654 | 5.83 | 1,049.4 | +0.03 (+0.52%) | 50,949 |
2 Jan 2020 | USD | 5.78 | 5.889 | 5.65 | 5.8 | 1,044 | +0.02 (+0.35%) | 83,816 |
31 Dec 2019 | USD | 5.68 | 5.93 | 5.68 | 5.78 | 1,040.4 | +0.07 (+1.23%) | 72,860 |
30 Dec 2019 | USD | 5.65 | 5.9 | 5.65 | 5.71 | 1,027.8 | 0.0 (0.0%) | 156,770 |
27 Dec 2019 | USD | 5.82 | 5.8556 | 5.64 | 5.71 | 1,027.8 | -0.15 (-2.56%) | 63,838 |
26 Dec 2019 | USD | 5.92 | 5.92 | 5.72 | 5.86 | 1,054.8 | +0.01 (+0.17%) | 90,015 |