Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 5.83 | 5.8399 | 5.83 | 5.83 | 5.83 | +0.08 (+1.39%) | 1,159 |
13 Jan 2020 | USD | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -0.099 (-1.69%) | 2,566 |
10 Jan 2020 | USD | 5.8899 | 5.89 | 5.8 | 5.849 | 5.849 | +0.055 (+0.95%) | 1,643 |
9 Jan 2020 | USD | 5.7 | 5.8 | 5.7 | 5.794 | 5.794 | +0.072 (+1.26%) | 811 |
8 Jan 2020 | USD | 5.8 | 5.8 | 5.722 | 5.722 | 5.722 | -0.008 (-0.14%) | 1,636 |
7 Jan 2020 | USD | 5.66 | 5.7299 | 5.66 | 5.7299 | 5.7299 | +0.13 (+2.32%) | 477 |
6 Jan 2020 | USD | 5.61 | 5.635 | 5.5999 | 5.6 | 5.6 | -0.02 (-0.36%) | 1,019 |
3 Jan 2020 | USD | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | -0.002 (-0.04%) | 2,444 |
2 Jan 2020 | USD | 5.53 | 5.65 | 5.53 | 5.622 | 5.622 | +0.217 (+4.01%) | 13,576 |
31 Dec 2019 | USD | 5.677 | 5.68 | 5.405 | 5.405 | 5.405 | +0.035 (+0.65%) | 3,261 |
30 Dec 2019 | USD | 5.5055 | 5.5055 | 5.37 | 5.37 | 5.37 | -0.08 (-1.47%) | 1,408 |
27 Dec 2019 | USD | 5.42 | 5.46 | 5.415 | 5.45 | 5.45 | +0.2 (+3.81%) | 4,771 |
26 Dec 2019 | USD | 5.1748 | 5.2499 | 5.1748 | 5.2499 | 5.2499 | 0.0 (0.0%) | 349 |
25 Dec 2019 | USD | 5.2499 | 5.2499 | 5.2499 | 5.2499 | 5.2499 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.2499 | 5.2499 | 5.2499 | 5.2499 | 5.2499 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 5.2001 | 5.2499 | 5.2001 | 5.2499 | 5.2499 | +0.05 (+0.96%) | 1,114 |
20 Dec 2019 | USD | 5.19 | 5.42 | 5.16 | 5.2 | 5.2 | -0.16 (-2.99%) | 7,067 |
19 Dec 2019 | USD | 5.22 | 5.55 | 5.05 | 5.36 | 5.36 | +0.167 (+3.22%) | 132,793 |
18 Dec 2019 | USD | 5.25 | 5.25 | 5.19 | 5.193 | 5.193 | -0.022 (-0.42%) | 2,448 |
17 Dec 2019 | USD | 5.235 | 5.235 | 5.215 | 5.215 | 5.215 | -0.04 (-0.76%) | 640 |
16 Dec 2019 | USD | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | +0.028 (+0.54%) | 1,006 |
13 Dec 2019 | USD | 5.2 | 5.227 | 5.2 | 5.227 | 5.227 | +0.127 (+2.49%) | 1,249 |
12 Dec 2019 | USD | 5.07 | 5.1 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 6,186 |
11 Dec 2019 | USD | 5.1299 | 5.1299 | 5.105 | 5.12 | 5.12 | +0.04 (+0.79%) | 2,752 |
10 Dec 2019 | USD | 5.087 | 5.13 | 5.08 | 5.08 | 5.08 | +0.02 (+0.40%) | 6,892 |
9 Dec 2019 | USD | 5.072 | 5.076 | 5.06 | 5.06 | 5.06 | +0.04 (+0.80%) | 7,199 |
6 Dec 2019 | USD | 5.038 | 5.038 | 5.02 | 5.02 | 5.02 | -0.045 (-0.89%) | 1,659 |
5 Dec 2019 | USD | 5.038 | 5.07 | 5.01 | 5.065 | 5.065 | +0.075 (+1.51%) | 5,811 |
4 Dec 2019 | USD | 4.94 | 5.1 | 4.94 | 4.9899 | 4.9899 | +0.05 (+1.01%) | 10,796 |
3 Dec 2019 | USD | 4.897 | 4.9399 | 4.87 | 4.9399 | 4.9399 | +0.065 (+1.33%) | 11,116 |