Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 4.72 | 4.77 | 4.59 | 4.68 | 4.68 | +0.04 (+0.86%) | 24,800 |
7 Feb 2020 | USD | 4.61 | 4.64 | 4.56 | 4.64 | 4.64 | -0.01 (-0.22%) | 6,200 |
6 Feb 2020 | USD | 4.65 | 4.65 | 4.57 | 4.65 | 4.65 | 0.0 (0.0%) | 9,000 |
5 Feb 2020 | USD | 4.74 | 4.85 | 4.55 | 4.65 | 4.65 | +0.11 (+2.42%) | 27,500 |
4 Feb 2020 | USD | 4.91 | 4.91 | 4.45 | 4.54 | 4.54 | +0.12 (+2.71%) | 22,100 |
3 Feb 2020 | USD | 4.55 | 4.61 | 4.42 | 4.42 | 4.42 | -0.01 (-0.23%) | 9,300 |
31 Jan 2020 | USD | 4.4 | 4.55 | 4.36 | 4.43 | 4.43 | -0.08 (-1.77%) | 8,700 |
30 Jan 2020 | USD | 4.43 | 4.51 | 4.4 | 4.51 | 4.51 | +0.02 (+0.45%) | 4,200 |
29 Jan 2020 | USD | 4.45 | 4.5 | 4.45 | 4.49 | 4.49 | +0.05 (+1.13%) | 10,300 |
28 Jan 2020 | USD | 4.35 | 4.58 | 4.35 | 4.44 | 4.44 | -0.11 (-2.42%) | 6,900 |
27 Jan 2020 | USD | 4.6 | 4.6 | 4.46 | 4.55 | 4.55 | -0.09 (-1.94%) | 13,900 |
24 Jan 2020 | USD | 4.65 | 4.65 | 4.61 | 4.64 | 4.64 | +0.07 (+1.53%) | 15,900 |
23 Jan 2020 | USD | 4.65 | 4.65 | 4.54 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,500 |
22 Jan 2020 | USD | 4.65 | 4.65 | 4.4 | 4.64 | 4.64 | 0.0 (0.0%) | 14,700 |
21 Jan 2020 | USD | 4.67 | 4.72 | 4.58 | 4.64 | 4.64 | +0.06 (+1.31%) | 5,100 |
17 Jan 2020 | USD | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | +0.04 (+0.88%) | 12,200 |
16 Jan 2020 | USD | 4.67 | 4.67 | 4.49 | 4.54 | 4.54 | -0.05 (-1.09%) | 15,200 |
15 Jan 2020 | USD | 4.65 | 4.75 | 4.51 | 4.59 | 4.59 | +0.06 (+1.32%) | 12,200 |
14 Jan 2020 | USD | 4.8 | 4.8 | 4.4 | 4.53 | 4.53 | +0.09 (+2.03%) | 41,100 |
13 Jan 2020 | USD | 4.77 | 4.92 | 4.36 | 4.44 | 4.44 | -0.31 (-6.53%) | 73,400 |
10 Jan 2020 | USD | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | +0.06 (+1.28%) | 34,700 |
9 Jan 2020 | USD | 4.5 | 4.82 | 4.45 | 4.69 | 4.69 | +0.39 (+9.07%) | 78,400 |
8 Jan 2020 | USD | 4.45 | 4.5 | 4.3 | 4.3 | 4.3 | -0.13 (-2.93%) | 68,700 |
7 Jan 2020 | USD | 4.34 | 4.54 | 4.34 | 4.43 | 4.43 | +0.03 (+0.68%) | 22,300 |
6 Jan 2020 | USD | 4.37 | 4.51 | 4.36 | 4.4 | 4.4 | +0.07 (+1.62%) | 36,100 |
3 Jan 2020 | USD | 4.35 | 4.44 | 4.3 | 4.33 | 4.33 | -0.11 (-2.48%) | 13,000 |
2 Jan 2020 | USD | 4.48 | 4.6 | 4.37 | 4.44 | 4.44 | +0.14 (+3.26%) | 26,500 |
31 Dec 2019 | USD | 4.3 | 4.41 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 49,400 |
30 Dec 2019 | USD | 4.21 | 4.5 | 4.21 | 4.31 | 4.31 | -0.01 (-0.23%) | 26,700 |
27 Dec 2019 | USD | 4.42 | 4.5 | 4.32 | 4.32 | 4.32 | -0.15 (-3.36%) | 21,800 |