Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 7.99 | 7.99 | 7.5897 | 7.81 | 7.81 | -0.13 (-1.64%) | 38,945 |
7 Feb 2020 | USD | 8.24 | 8.24 | 7.77 | 7.94 | 7.94 | -0.17 (-2.10%) | 31,770 |
6 Feb 2020 | USD | 8.097 | 8.25 | 7.71 | 8.11 | 8.11 | +0.12 (+1.50%) | 47,662 |
5 Feb 2020 | USD | 7.7 | 8.2898 | 7.68 | 7.99 | 7.99 | +0.2 (+2.57%) | 55,005 |
4 Feb 2020 | USD | 7.96 | 8.0167 | 7.53 | 7.79 | 7.79 | -0.14 (-1.77%) | 33,738 |
3 Feb 2020 | USD | 7.87 | 8.34 | 7.87 | 7.93 | 7.93 | +0.02 (+0.25%) | 43,630 |
31 Jan 2020 | USD | 7.58 | 8 | 7.55 | 7.91 | 7.91 | +0.27 (+3.53%) | 40,563 |
30 Jan 2020 | USD | 7.72 | 7.8961 | 7.4747 | 7.64 | 7.64 | -0.27 (-3.41%) | 28,858 |
29 Jan 2020 | USD | 8.21 | 8.4896 | 7.67 | 7.91 | 7.91 | -0.28 (-3.42%) | 40,431 |
28 Jan 2020 | USD | 7.09 | 8.3633 | 7.09 | 8.19 | 8.19 | +1.115 (+15.76%) | 91,369 |
27 Jan 2020 | USD | 7.24 | 7.6478 | 6.8 | 7.075 | 7.075 | -0.325 (-4.39%) | 49,711 |
24 Jan 2020 | USD | 7.79 | 7.83 | 7.2799 | 7.4 | 7.4 | -0.43 (-5.49%) | 69,030 |
23 Jan 2020 | USD | 8.1 | 8.15 | 7.8 | 7.83 | 7.83 | -0.35 (-4.28%) | 33,224 |
22 Jan 2020 | USD | 8.09 | 8.716 | 7.8 | 8.18 | 8.18 | -0.1 (-1.21%) | 50,705 |
21 Jan 2020 | USD | 8.28 | 8.43 | 7.975 | 8.28 | 8.28 | +0.09 (+1.10%) | 50,586 |
17 Jan 2020 | USD | 7.9 | 8.56 | 7.7239 | 8.19 | 8.19 | +0.28 (+3.54%) | 144,601 |
16 Jan 2020 | USD | 7 | 8.8 | 6.51 | 7.91 | 7.91 | +1.12 (+16.49%) | 453,895 |
15 Jan 2020 | USD | 6.25 | 7.22 | 5.9 | 6.79 | 6.79 | +0.59 (+9.52%) | 369,939 |
15 Jan 2020 |
|
|||||||
14 Jan 2020 | USD | 0.61 | 0.6299 | 0.5802 | 0.62 | 6.2 | 0.0 (0.0%) | 33,825 |
13 Jan 2020 | USD | 0.7 | 0.7073 | 0.57 | 0.62 | 6.2 | -0.037 (-5.65%) | 151,494 |
10 Jan 2020 | USD | 0.63 | 0.663 | 0.61 | 0.6571 | 6.571 | +0.028 (+4.38%) | 77,171 |
9 Jan 2020 | USD | 0.6383 | 0.64 | 0.5902 | 0.6295 | 6.295 | +0.024 (+3.93%) | 33,650 |
8 Jan 2020 | USD | 0.6 | 0.64 | 0.59 | 0.6057 | 6.057 | +0.006 (+0.97%) | 62,497 |
7 Jan 2020 | USD | 0.56 | 0.61 | 0.5539 | 0.5999 | 5.999 | +0.033 (+5.88%) | 69,456 |
6 Jan 2020 | USD | 0.53 | 0.5999 | 0.53 | 0.5666 | 5.666 | +0.046 (+8.94%) | 45,146 |
3 Jan 2020 | USD | 0.49 | 0.53 | 0.49 | 0.5201 | 5.201 | +0.03 (+6.14%) | 20,929 |
2 Jan 2020 | USD | 0.525 | 0.5349 | 0.49 | 0.49 | 4.9 | -0.01 (-2%) | 43,844 |
31 Dec 2019 | USD | 0.5067 | 0.52 | 0.4995 | 0.5 | 5 | -0.01 (-2.00%) | 12,010 |
30 Dec 2019 | USD | 0.5173 | 0.53 | 0.5 | 0.5102 | 5.102 | +0 (+0.02%) | 17,158 |
27 Dec 2019 | USD | 0.5173 | 0.52 | 0.4967 | 0.5101 | 5.101 | -0.006 (-1.09%) | 18,724 |