Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 7.57 | 7.81 | 7.51 | 7.69 | 7.69 | +0.15 (+1.99%) | 222,489 |
10 Feb 2020 | USD | 7.5 | 7.565 | 7.37 | 7.54 | 7.54 | +0.04 (+0.53%) | 123,719 |
7 Feb 2020 | USD | 7.45 | 7.6589 | 7.4082 | 7.5 | 7.5 | +0.01 (+0.13%) | 358,429 |
6 Feb 2020 | USD | 7.52 | 7.6 | 7.41 | 7.49 | 7.49 | +0.01 (+0.13%) | 149,287 |
5 Feb 2020 | USD | 7.44 | 7.5 | 7.345 | 7.48 | 7.48 | +0.1 (+1.36%) | 168,752 |
4 Feb 2020 | USD | 7.51 | 7.575 | 7.36 | 7.38 | 7.38 | -0.03 (-0.40%) | 111,247 |
3 Feb 2020 | USD | 7.32 | 7.46 | 7.29 | 7.41 | 7.41 | +0.09 (+1.23%) | 131,040 |
31 Jan 2020 | USD | 7.59 | 7.59 | 7.26 | 7.32 | 7.32 | -0.28 (-3.68%) | 136,458 |
30 Jan 2020 | USD | 7.58 | 7.64 | 7.46 | 7.6 | 7.6 | -0.06 (-0.78%) | 99,143 |
29 Jan 2020 | USD | 7.69 | 7.69 | 7.56 | 7.66 | 7.66 | -0.03 (-0.39%) | 146,141 |
28 Jan 2020 | USD | 7.6 | 7.78 | 7.6 | 7.69 | 7.69 | +0.15 (+1.99%) | 184,002 |
27 Jan 2020 | USD | 7.63 | 7.67 | 7.5365 | 7.54 | 7.54 | -0.21 (-2.71%) | 139,356 |
24 Jan 2020 | USD | 7.64 | 7.88 | 7.64 | 7.75 | 7.75 | +0.16 (+2.11%) | 254,719 |
23 Jan 2020 | USD | 7.57 | 7.67 | 7.5 | 7.59 | 7.59 | -0.01 (-0.13%) | 103,655 |
22 Jan 2020 | USD | 7.55 | 7.7176 | 7.55 | 7.6 | 7.6 | -0.07 (-0.91%) | 149,412 |
21 Jan 2020 | USD | 7.66 | 7.74 | 7.61 | 7.67 | 7.67 | -0.07 (-0.90%) | 122,546 |
17 Jan 2020 | USD | 7.88 | 7.88 | 7.72 | 7.74 | 7.74 | -0.09 (-1.15%) | 84,142 |
16 Jan 2020 | USD | 7.75 | 7.95 | 7.74 | 7.83 | 7.83 | +0.13 (+1.69%) | 124,497 |
15 Jan 2020 | USD | 7.55 | 7.74 | 7.54 | 7.7 | 7.7 | +0.16 (+2.12%) | 128,173 |
14 Jan 2020 | USD | 7.64 | 7.685 | 7.54 | 7.54 | 7.54 | -0.13 (-1.69%) | 108,533 |
13 Jan 2020 | USD | 7.75 | 7.8 | 7.66 | 7.67 | 7.67 | -0.08 (-1.03%) | 155,655 |
10 Jan 2020 | USD | 7.64 | 7.83 | 7.64 | 7.75 | 7.75 | +0.1 (+1.31%) | 172,322 |
9 Jan 2020 | USD | 7.76 | 7.84 | 7.61 | 7.65 | 7.65 | -0.05 (-0.65%) | 139,288 |
8 Jan 2020 | USD | 7.58 | 7.77 | 7.58 | 7.7 | 7.7 | +0.11 (+1.45%) | 133,975 |
7 Jan 2020 | USD | 7.58 | 7.71 | 7.57 | 7.59 | 7.59 | +0.01 (+0.13%) | 117,843 |
6 Jan 2020 | USD | 7.56 | 7.63 | 7.51 | 7.58 | 7.58 | -0.06 (-0.79%) | 157,080 |
3 Jan 2020 | USD | 7.69 | 7.76 | 7.61 | 7.64 | 7.64 | -0.12 (-1.55%) | 124,441 |
2 Jan 2020 | USD | 7.51 | 7.78 | 7.35 | 7.76 | 7.76 | +0.33 (+4.44%) | 232,624 |
31 Dec 2019 | USD | 7.51 | 7.66 | 7.36 | 7.43 | 7.43 | -0.09 (-1.20%) | 378,502 |
30 Dec 2019 | USD | 7.63 | 7.65 | 7.49 | 7.52 | 7.52 | -0.06 (-0.79%) | 188,712 |