Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 7.83 | 8.1 | 7.8 | 7.96 | 7.96 | +0.13 (+1.66%) | 217,685 |
10 Feb 2020 | USD | 8 | 8.01 | 7.8 | 7.83 | 7.83 | -0.1 (-1.26%) | 205,819 |
7 Feb 2020 | USD | 7.97 | 8.06 | 7.84 | 7.93 | 7.93 | -0.07 (-0.88%) | 164,777 |
6 Feb 2020 | USD | 7.93 | 8.07 | 7.85 | 8 | 8 | +0.09 (+1.14%) | 115,064 |
5 Feb 2020 | USD | 7.93 | 8.08 | 7.8 | 7.91 | 7.91 | +0.09 (+1.15%) | 186,272 |
4 Feb 2020 | USD | 7.92 | 8.05 | 7.77 | 7.82 | 7.82 | -0.08 (-1.01%) | 349,820 |
3 Feb 2020 | USD | 8.07 | 8.22 | 7.86 | 7.9 | 7.9 | -0.16 (-1.99%) | 290,892 |
31 Jan 2020 | USD | 8.15 | 8.2 | 8 | 8.06 | 8.06 | -0.13 (-1.59%) | 159,255 |
30 Jan 2020 | USD | 8.07 | 8.27 | 8.05 | 8.19 | 8.19 | +0.03 (+0.37%) | 129,400 |
29 Jan 2020 | USD | 8.31 | 8.52 | 8.13 | 8.16 | 8.16 | -0.1 (-1.21%) | 150,090 |
28 Jan 2020 | USD | 8.03 | 8.44 | 7.96 | 8.26 | 8.26 | +0.3 (+3.77%) | 225,364 |
27 Jan 2020 | USD | 8.21 | 8.225 | 7.92 | 7.96 | 7.96 | -0.35 (-4.21%) | 407,848 |
24 Jan 2020 | USD | 8.58 | 8.66 | 8.29 | 8.31 | 8.31 | -0.22 (-2.58%) | 283,153 |
23 Jan 2020 | USD | 8.79 | 8.82 | 8.46 | 8.53 | 8.53 | -0.3 (-3.40%) | 476,947 |
22 Jan 2020 | USD | 9.11 | 9.12 | 8.82 | 8.83 | 8.83 | -0.22 (-2.43%) | 260,142 |
21 Jan 2020 | USD | 9.13 | 9.28 | 8.98 | 9.05 | 9.05 | -0.13 (-1.42%) | 278,131 |
17 Jan 2020 | USD | 9.2 | 9.34 | 9.105 | 9.18 | 9.18 | +0.05 (+0.55%) | 256,521 |
16 Jan 2020 | USD | 8.86 | 9.16 | 8.86 | 9.13 | 9.13 | +0.35 (+3.99%) | 315,489 |
15 Jan 2020 | USD | 8.64 | 8.9 | 8.64 | 8.78 | 8.78 | +0.14 (+1.62%) | 135,686 |
14 Jan 2020 | USD | 8.5 | 8.9301 | 8.45 | 8.64 | 8.64 | +0.13 (+1.53%) | 323,879 |
13 Jan 2020 | USD | 8.47 | 8.62 | 8.4 | 8.51 | 8.51 | -0.03 (-0.35%) | 121,509 |
10 Jan 2020 | USD | 8.54 | 8.59 | 8.34 | 8.54 | 8.54 | -0.02 (-0.23%) | 136,448 |
9 Jan 2020 | USD | 8.5 | 8.59 | 8.4 | 8.56 | 8.56 | +0.18 (+2.15%) | 259,581 |
8 Jan 2020 | USD | 8.74 | 8.91 | 8.3 | 8.38 | 8.38 | -0.4 (-4.56%) | 631,869 |
7 Jan 2020 | USD | 9.01 | 9.06 | 8.78 | 8.78 | 8.78 | -0.16 (-1.79%) | 392,608 |
6 Jan 2020 | USD | 9 | 9.03 | 8.75 | 8.94 | 8.94 | +0.04 (+0.45%) | 322,342 |
3 Jan 2020 | USD | 9 | 9.112 | 8.75 | 8.9 | 8.9 | -0.24 (-2.63%) | 261,838 |
2 Jan 2020 | USD | 9.53 | 9.62 | 9.08 | 9.14 | 9.14 | -0.31 (-3.28%) | 307,733 |
31 Dec 2019 | USD | 9.45 | 9.7 | 9.28 | 9.45 | 9.45 | -0.05 (-0.53%) | 411,264 |
30 Dec 2019 | USD | 8.89 | 9.55 | 8.78 | 9.5 | 9.5 | +0.59 (+6.62%) | 825,586 |