Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 4.86 | 4.96 | 4.82 | 4.96 | 4.96 | +0.09 (+1.85%) | 51,301 |
4 Feb 2020 | USD | 5.08 | 5.09 | 4.8 | 4.87 | 4.87 | -0.13 (-2.60%) | 77,541 |
3 Feb 2020 | USD | 4.86 | 5.1 | 4.77 | 5 | 5 | +0.26 (+5.49%) | 351,599 |
31 Jan 2020 | USD | 5 | 5.2457 | 4.4 | 4.74 | 4.74 | -1.2 (-20.20%) | 382,176 |
30 Jan 2020 | USD | 5.9075 | 6.07 | 5.9075 | 5.94 | 5.94 | -0.07 (-1.16%) | 38,372 |
29 Jan 2020 | USD | 6.09 | 6.22 | 5.98 | 6.01 | 6.01 | -0.08 (-1.31%) | 86,956 |
28 Jan 2020 | USD | 6.04 | 6.25 | 6.0026 | 6.09 | 6.09 | +0.05 (+0.83%) | 53,320 |
27 Jan 2020 | USD | 6 | 6.21 | 5.97 | 6.04 | 6.04 | -0.04 (-0.66%) | 37,988 |
24 Jan 2020 | USD | 6.3 | 6.3 | 6.03 | 6.08 | 6.08 | -0.2 (-3.18%) | 33,516 |
23 Jan 2020 | USD | 6.27 | 6.5 | 6.1804 | 6.28 | 6.28 | +0.01 (+0.16%) | 18,973 |
22 Jan 2020 | USD | 6.31 | 6.515 | 6.2 | 6.27 | 6.27 | -0.05 (-0.79%) | 88,187 |
21 Jan 2020 | USD | 6.22 | 6.75 | 6.1 | 6.32 | 6.32 | +0.01 (+0.16%) | 85,181 |
17 Jan 2020 | USD | 6.391 | 6.43 | 6.22 | 6.31 | 6.31 | -0.14 (-2.17%) | 51,701 |
16 Jan 2020 | USD | 6.76 | 6.81 | 6.41 | 6.45 | 6.45 | -0.29 (-4.30%) | 90,622 |
15 Jan 2020 | USD | 6.748 | 6.83 | 6.7 | 6.74 | 6.74 | +0.04 (+0.60%) | 47,148 |
14 Jan 2020 | USD | 6.66 | 6.855 | 6.66 | 6.7 | 6.7 | +0.09 (+1.36%) | 32,221 |
13 Jan 2020 | USD | 6.72 | 6.75 | 6.48 | 6.61 | 6.61 | -0.29 (-4.20%) | 57,521 |
10 Jan 2020 | USD | 6.89 | 6.92 | 6.75 | 6.9 | 6.9 | -0.05 (-0.72%) | 77,097 |
9 Jan 2020 | USD | 6.98 | 7.0393 | 6.83 | 6.95 | 6.95 | -0.02 (-0.29%) | 80,614 |
8 Jan 2020 | USD | 6.73 | 6.98 | 6.5175 | 6.97 | 6.97 | +0.33 (+4.97%) | 104,860 |
7 Jan 2020 | USD | 6.32 | 6.7 | 6.29 | 6.64 | 6.64 | +0.355 (+5.65%) | 118,034 |
6 Jan 2020 | USD | 5.77 | 6.4581 | 5.72 | 6.285 | 6.285 | +0.645 (+11.44%) | 120,304 |
3 Jan 2020 | USD | 5.89 | 5.93 | 5.64 | 5.64 | 5.64 | -0.24 (-4.08%) | 33,424 |
2 Jan 2020 | USD | 5.607 | 5.88 | 5.6 | 5.88 | 5.88 | +0.24 (+4.26%) | 26,686 |
31 Dec 2019 | USD | 5.6 | 5.73 | 5.47 | 5.64 | 5.64 | +0.05 (+0.89%) | 47,754 |
30 Dec 2019 | USD | 5.62 | 5.76 | 5.58 | 5.59 | 5.59 | -0.01 (-0.18%) | 20,300 |
27 Dec 2019 | USD | 5.9 | 5.91 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 25,462 |
26 Dec 2019 | USD | 5.78 | 5.9056 | 5.68 | 5.85 | 5.85 | +0.15 (+2.63%) | 23,976 |
25 Dec 2019 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.5 | 5.82 | 5.5 | 5.7 | 5.7 | +0.13 (+2.33%) | 32,940 |