Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 5.09 | 5.0955 | 4.9883 | 5.01 | 5.01 | -0.08 (-1.57%) | 16,151 |
10 Feb 2020 | USD | 4.98 | 5.12 | 4.9 | 5.09 | 5.09 | +0.14 (+2.83%) | 24,925 |
7 Feb 2020 | USD | 4.9 | 4.9799 | 4.82 | 4.95 | 4.95 | +0.03 (+0.61%) | 45,325 |
6 Feb 2020 | USD | 4.91 | 5 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 83,507 |
5 Feb 2020 | USD | 4.9331 | 5.08 | 4.9 | 4.98 | 4.98 | -0.02 (-0.40%) | 53,159 |
4 Feb 2020 | USD | 5.25 | 5.26 | 4.85 | 5 | 5 | -0.32 (-6.02%) | 104,572 |
3 Feb 2020 | USD | 5.36 | 5.37 | 5.121 | 5.32 | 5.32 | -0.04 (-0.75%) | 62,524 |
31 Jan 2020 | USD | 5.2117 | 5.4 | 4.85 | 5.36 | 5.36 | +0.25 (+4.89%) | 106,149 |
30 Jan 2020 | USD | 5.1801 | 5.46 | 5.1 | 5.11 | 5.11 | -0.07 (-1.35%) | 172,594 |
29 Jan 2020 | USD | 5.1 | 5.37 | 5.1 | 5.18 | 5.18 | +0.025 (+0.49%) | 40,058 |
28 Jan 2020 | USD | 5.28 | 5.3737 | 5.05 | 5.1548 | 5.1548 | -0.195 (-3.65%) | 92,453 |
27 Jan 2020 | USD | 5.7 | 5.75 | 5.23 | 5.35 | 5.35 | -0.07 (-1.29%) | 159,562 |
24 Jan 2020 | USD | 5.14 | 5.77 | 5.05 | 5.42 | 5.42 | +0.23 (+4.43%) | 253,977 |
23 Jan 2020 | USD | 5.5 | 5.5 | 5.13 | 5.19 | 5.19 | -0.06 (-1.15%) | 61,191 |
22 Jan 2020 | USD | 5.44 | 5.54 | 5.15 | 5.2505 | 5.2505 | -0.669 (-11.31%) | 340,267 |
21 Jan 2020 | USD | 5.26 | 8.13 | 5.26 | 5.92 | 5.92 | +0.957 (+19.28%) | 2,402,957 |
17 Jan 2020 | USD | 4.96 | 4.9673 | 4.96 | 4.9633 | 4.9633 | -0.067 (-1.33%) | 884 |
16 Jan 2020 | USD | 5.0589 | 5.1 | 4.9201 | 5.03 | 5.03 | +0.01 (+0.20%) | 10,382 |
15 Jan 2020 | USD | 5.13 | 5.13 | 5.0177 | 5.02 | 5.02 | +0.06 (+1.21%) | 2,324 |
14 Jan 2020 | USD | 4.93 | 5.12 | 4.93 | 4.96 | 4.96 | -0.07 (-1.39%) | 7,503 |
13 Jan 2020 | USD | 5.0523 | 5.09 | 4.98 | 5.03 | 5.03 | -0.14 (-2.71%) | 5,692 |
10 Jan 2020 | USD | 5.03 | 5.18 | 4.98 | 5.17 | 5.17 | +0.11 (+2.17%) | 9,901 |
9 Jan 2020 | USD | 5.1297 | 5.1383 | 5.06 | 5.06 | 5.06 | -0.137 (-2.64%) | 6,745 |
8 Jan 2020 | USD | 5.21 | 5.21 | 5.15 | 5.1972 | 5.1972 | -0.013 (-0.25%) | 4,703 |
7 Jan 2020 | USD | 5.3 | 5.3 | 5.09 | 5.21 | 5.21 | -0.064 (-1.21%) | 14,062 |
6 Jan 2020 | USD | 5.275 | 5.3194 | 5.2 | 5.274 | 5.274 | +0.184 (+3.61%) | 4,441 |
3 Jan 2020 | USD | 5.29 | 5.29 | 5.09 | 5.09 | 5.09 | -0.06 (-1.17%) | 3,768 |
2 Jan 2020 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4.94 | 5.27 | 4.94 | 5.15 | 5.15 | +0.25 (+5.10%) | 29,372 |
30 Dec 2019 | USD | 4.9 | 4.95 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 11,851 |