Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 8.63 | 8.6714 | 8.5945 | 8.67 | 8.67 | +0.13 (+1.52%) | 28,416 |
3 Feb 2020 | USD | 8.53 | 8.7226 | 8.51 | 8.54 | 8.54 | +0.07 (+0.83%) | 16,655 |
31 Jan 2020 | USD | 8.51 | 8.54 | 8.47 | 8.47 | 8.47 | -0.095 (-1.11%) | 14,823 |
30 Jan 2020 | USD | 8.55 | 8.5872 | 8.52 | 8.565 | 8.565 | -0.104 (-1.20%) | 17,217 |
29 Jan 2020 | USD | 8.6823 | 8.6831 | 8.653 | 8.6694 | 8.6694 | -0.001 (-0.01%) | 2,943 |
28 Jan 2020 | USD | 8.62 | 8.6995 | 8.62 | 8.67 | 8.67 | +0.05 (+0.58%) | 6,164 |
27 Jan 2020 | USD | 8.64 | 8.6563 | 8.58 | 8.62 | 8.62 | -0.2 (-2.27%) | 37,065 |
24 Jan 2020 | USD | 8.8 | 8.85 | 8.8 | 8.8199 | 8.8199 | +0.006 (+0.07%) | 8,079 |
23 Jan 2020 | USD | 8.76 | 8.8139 | 8.75 | 8.8139 | 8.8139 | -0.006 (-0.07%) | 6,790 |
22 Jan 2020 | USD | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | +0.01 (+0.11%) | 10,020 |
21 Jan 2020 | USD | 8.73 | 8.81 | 8.72 | 8.81 | 8.81 | +0.02 (+0.23%) | 14,910 |
17 Jan 2020 | USD | 8.79 | 8.82 | 8.78 | 8.79 | 8.79 | -0.04 (-0.45%) | 25,136 |
16 Jan 2020 | USD | 8.81 | 8.85 | 8.8 | 8.83 | 8.83 | +0.02 (+0.23%) | 14,202 |
15 Jan 2020 | USD | 8.79 | 8.9 | 8.79 | 8.81 | 8.81 | -0.06 (-0.68%) | 14,035 |
14 Jan 2020 | USD | 8.88 | 8.9386 | 8.86 | 8.87 | 8.87 | -0.064 (-0.72%) | 8,329 |
13 Jan 2020 | USD | 8.99 | 9 | 8.86 | 8.934 | 8.934 | -0.026 (-0.29%) | 24,051 |
10 Jan 2020 | USD | 9.04 | 9.06 | 8.96 | 8.96 | 8.96 | -0.13 (-1.43%) | 10,786 |
9 Jan 2020 | USD | 9.15 | 9.15 | 9.02 | 9.09 | 9.09 | -0.02 (-0.22%) | 10,466 |
8 Jan 2020 | USD | 8.86 | 9.28 | 8.7873 | 9.11 | 9.11 | +0.23 (+2.59%) | 147,975 |
7 Jan 2020 | USD | 9.05 | 9.07 | 8.81 | 8.88 | 8.88 | -0.16 (-1.77%) | 63,036 |
6 Jan 2020 | USD | 9.07 | 9.07 | 9.0288 | 9.04 | 9.04 | -0.03 (-0.33%) | 21,994 |
3 Jan 2020 | USD | 9.01 | 9.12 | 8.9965 | 9.07 | 9.07 | +0.06 (+0.67%) | 28,914 |
2 Jan 2020 | USD | 9.06 | 9.13 | 8.96 | 9.01 | 9.01 | +0.065 (+0.73%) | 20,695 |
31 Dec 2019 | USD | 8.96 | 9.0551 | 8.91 | 8.945 | 8.945 | -0.095 (-1.05%) | 18,568 |
30 Dec 2019 | USD | 9.06 | 9.28 | 8.98 | 9.04 | 9.04 | +0.02 (+0.22%) | 86,828 |
27 Dec 2019 | USD | 9.13 | 9.13 | 9.01 | 9.02 | 9.02 | -0.01 (-0.11%) | 64,836 |
26 Dec 2019 | USD | 8.97 | 9.05 | 8.96 | 9.03 | 9.03 | +0.05 (+0.56%) | 76,087 |
25 Dec 2019 | USD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.84 | 9.08 | 8.84 | 8.98 | 8.98 | +0.073 (+0.82%) | 102,755 |
23 Dec 2019 | USD | 8.88 | 8.92 | 8.85 | 8.9071 | 8.9071 | +0.027 (+0.31%) | 225,142 |