Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 6 | 6.37 | 6 | 6.1 | 2,196 | +0.1 (+1.67%) | 57,000 |
3 Feb 2020 | USD | 5.74 | 6.29 | 5.74 | 6 | 2,160 | +0.26 (+4.53%) | 30,400 |
31 Jan 2020 | USD | 5.75 | 6.07 | 5.6 | 5.74 | 2,066.4 | 0.0 (0.0%) | 17,300 |
30 Jan 2020 | USD | 6.06 | 6.091 | 5.62 | 5.74 | 2,066.4 | -0.36 (-5.90%) | 41,200 |
29 Jan 2020 | USD | 6.2 | 6.449 | 6.04 | 6.1 | 2,196 | -0.05 (-0.81%) | 23,700 |
28 Jan 2020 | USD | 6.1 | 6.26 | 6 | 6.15 | 2,214 | +0.09 (+1.49%) | 31,800 |
27 Jan 2020 | USD | 5.76 | 6.31 | 5.76 | 6.06 | 2,181.6 | +0.18 (+3.06%) | 47,800 |
24 Jan 2020 | USD | 5.75 | 6.486 | 5.63 | 5.88 | 2,116.8 | +0.25 (+4.44%) | 149,300 |
23 Jan 2020 | USD | 5.95 | 5.95 | 5.6 | 5.63 | 2,026.8 | -0.27 (-4.58%) | 86,000 |
22 Jan 2020 | USD | 6.55 | 6.704 | 5.8 | 5.9 | 2,124 | -0.68 (-10.33%) | 137,500 |
21 Jan 2020 | USD | 6.88 | 6.959 | 6.43 | 6.58 | 2,368.8 | -0.27 (-3.94%) | 98,100 |
17 Jan 2020 | USD | 7.66 | 7.66 | 6.81 | 6.85 | 2,466 | -0.75 (-9.87%) | 175,100 |
16 Jan 2020 | USD | 7.2 | 8.07 | 7.2 | 7.6 | 2,736 | +0.44 (+6.15%) | 106,200 |
15 Jan 2020 | USD | 6.87 | 7.39 | 6.611 | 7.16 | 2,577.6 | +0.3 (+4.37%) | 74,800 |
14 Jan 2020 | USD | 7.25 | 7.45 | 6.753 | 6.86 | 2,469.6 | -0.44 (-6.03%) | 131,600 |
13 Jan 2020 | USD | 7.6 | 7.69 | 6.98 | 7.3 | 2,628 | -0.21 (-2.80%) | 144,500 |
10 Jan 2020 | USD | 8.44 | 8.598 | 7.51 | 7.51 | 2,703.6 | -1 (-11.75%) | 166,900 |
9 Jan 2020 | USD | 8.93 | 9 | 8.18 | 8.51 | 3,063.6 | -0.47 (-5.23%) | 71,000 |
8 Jan 2020 | USD | 8.55 | 9.12 | 8.37 | 8.98 | 3,232.8 | +0.58 (+6.90%) | 109,900 |
7 Jan 2020 | USD | 9.16 | 9.228 | 8.053 | 8.4 | 3,024 | -0.77 (-8.40%) | 120,300 |
6 Jan 2020 | USD | 9.59 | 9.59 | 9.15 | 9.17 | 3,301.2 | -0.45 (-4.68%) | 92,000 |
3 Jan 2020 | USD | 9.52 | 9.8 | 9.11 | 9.62 | 3,463.2 | -0.1 (-1.03%) | 98,400 |
2 Jan 2020 | USD | 10.19 | 10.19 | 9.61 | 9.72 | 3,499.2 | -0.3 (-2.99%) | 124,300 |
31 Dec 2019 | USD | 10.75 | 10.75 | 9.58 | 10.02 | 3,607.2 | -2.18 (-17.87%) | 624,200 |
30 Dec 2019 | USD | 9.5 | 12.89 | 9.5 | 12.2 | 4,392 | +2.89 (+31.04%) | 646,100 |
27 Dec 2019 | USD | 8.99 | 9.44 | 8.7 | 9.31 | 3,351.6 | +0.41 (+4.61%) | 152,900 |
26 Dec 2019 | USD | 8.6 | 8.99 | 8.6 | 8.9 | 3,204 | +0.31 (+3.61%) | 87,900 |
25 Dec 2019 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 3,092.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.36 | 8.59 | 8.231 | 8.59 | 3,092.4 | +0.317 (+3.83%) | 51,100 |
23 Dec 2019 | USD | 7.9 | 8.45 | 7.6 | 8.273 | 2,978.28 | +0.373 (+4.72%) | 174,400 |