Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 7.93 | 8.08 | 7.87 | 7.91 | 7.91 | -0.21 (-2.59%) | 58,200 |
30 Jan 2020 | USD | 7.98 | 8.18 | 7.855 | 8.12 | 8.12 | -0.1 (-1.22%) | 106,600 |
29 Jan 2020 | USD | 8.38 | 8.43 | 8.14 | 8.22 | 8.22 | -0.23 (-2.72%) | 57,600 |
28 Jan 2020 | USD | 8.46 | 8.49 | 8.32 | 8.45 | 8.45 | +0.01 (+0.12%) | 28,300 |
27 Jan 2020 | USD | 8.41 | 8.47 | 8.28 | 8.44 | 8.44 | -0.26 (-2.99%) | 74,900 |
24 Jan 2020 | USD | 8.88 | 8.93 | 8.7 | 8.7 | 8.7 | -0.18 (-2.03%) | 79,100 |
23 Jan 2020 | USD | 8.88 | 8.89 | 8.637 | 8.88 | 8.88 | +0.01 (+0.11%) | 42,200 |
22 Jan 2020 | USD | 8.99 | 9.103 | 8.77 | 8.87 | 8.87 | -0.03 (-0.34%) | 234,700 |
21 Jan 2020 | USD | 9.04 | 9.06 | 8.805 | 8.9 | 8.9 | -0.14 (-1.55%) | 83,400 |
17 Jan 2020 | USD | 8.85 | 9.06 | 8.82 | 9.04 | 9.04 | +0.27 (+3.08%) | 211,500 |
16 Jan 2020 | USD | 8.83 | 8.89 | 8.71 | 8.77 | 8.77 | -0.04 (-0.45%) | 35,300 |
15 Jan 2020 | USD | 8.77 | 8.925 | 8.77 | 8.81 | 8.81 | +0.05 (+0.57%) | 139,900 |
14 Jan 2020 | USD | 8.46 | 8.8 | 8.415 | 8.76 | 8.76 | +0.28 (+3.30%) | 99,000 |
13 Jan 2020 | USD | 8.45 | 8.79 | 8.445 | 8.48 | 8.48 | +0.16 (+1.92%) | 54,300 |
10 Jan 2020 | USD | 8.36 | 8.39 | 8.265 | 8.32 | 8.32 | -0.12 (-1.42%) | 36,800 |
9 Jan 2020 | USD | 8.41 | 8.48 | 8.29 | 8.44 | 8.44 | -0.07 (-0.82%) | 141,500 |
8 Jan 2020 | USD | 8.62 | 8.66 | 8.47 | 8.51 | 8.51 | -0.12 (-1.39%) | 52,200 |
7 Jan 2020 | USD | 8.88 | 8.91 | 8.6 | 8.63 | 8.63 | -0.35 (-3.90%) | 82,400 |
6 Jan 2020 | USD | 9.14 | 9.21 | 8.95 | 8.98 | 8.98 | -0.42 (-4.47%) | 71,800 |
3 Jan 2020 | USD | 9.2 | 9.47 | 9.14 | 9.4 | 9.4 | +0.23 (+2.51%) | 147,900 |
2 Jan 2020 | USD | 8.82 | 9.2 | 8.72 | 9.17 | 9.17 | +0.41 (+4.68%) | 81,500 |
31 Dec 2019 | USD | 8.75 | 8.8 | 8.7 | 8.76 | 8.76 | -0.05 (-0.57%) | 28,500 |
30 Dec 2019 | USD | 8.61 | 8.86 | 8.58 | 8.81 | 8.81 | +0.23 (+2.68%) | 61,700 |
27 Dec 2019 | USD | 8.49 | 8.58 | 8.4 | 8.58 | 8.58 | +0.06 (+0.70%) | 135,400 |
26 Dec 2019 | USD | 8.25 | 8.56 | 8.25 | 8.52 | 8.52 | +0.27 (+3.27%) | 72,200 |
25 Dec 2019 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.2 | 8.27 | 8.185 | 8.25 | 8.25 | +0.02 (+0.24%) | 9,800 |
23 Dec 2019 | USD | 8.07 | 8.355 | 8.07 | 8.23 | 8.23 | +0.26 (+3.26%) | 91,200 |
20 Dec 2019 | USD | 8.08 | 8.08 | 7.97 | 7.97 | 7.97 | +0.04 (+0.50%) | 186,200 |
19 Dec 2019 | USD | 7.84 | 7.99 | 7.78 | 7.93 | 7.93 | +0.27 (+3.52%) | 293,700 |