Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 7.25 | 7.27 | 7.01 | 7.25 | 7.25 | 0.0 (0.0%) | 1,149,200 |
7 Feb 2020 | USD | 7.72 | 7.77 | 7.2 | 7.25 | 7.25 | -0.55 (-7.05%) | 2,125,700 |
6 Feb 2020 | USD | 8.1 | 8.16 | 7.55 | 7.8 | 7.8 | -0.06 (-0.76%) | 1,090,000 |
5 Feb 2020 | USD | 7.81 | 8.05 | 7.74 | 7.86 | 7.86 | +0.2 (+2.61%) | 1,142,700 |
4 Feb 2020 | USD | 7.9 | 7.99 | 7.61 | 7.66 | 7.66 | -0.1 (-1.29%) | 827,300 |
3 Feb 2020 | USD | 7.65 | 7.95 | 7.65 | 7.76 | 7.76 | +0.15 (+1.97%) | 1,008,200 |
31 Jan 2020 | USD | 7.96 | 8.02 | 7.49 | 7.61 | 7.61 | -0.4 (-4.99%) | 1,050,400 |
30 Jan 2020 | USD | 7.75 | 8.04 | 7.69 | 8.01 | 8.01 | +0.18 (+2.30%) | 2,065,800 |
29 Jan 2020 | USD | 7.43 | 7.9 | 7.43 | 7.83 | 7.83 | +0.46 (+6.24%) | 1,516,500 |
28 Jan 2020 | USD | 7.3 | 7.6 | 7.14 | 7.37 | 7.37 | +0.17 (+2.36%) | 1,223,000 |
27 Jan 2020 | USD | 7.65 | 7.75 | 7.16 | 7.2 | 7.2 | -0.66 (-8.40%) | 1,598,900 |
24 Jan 2020 | USD | 8.21 | 8.28 | 7.83 | 7.86 | 7.86 | -0.33 (-4.03%) | 1,212,100 |
23 Jan 2020 | USD | 8.08 | 8.31 | 7.94 | 8.19 | 8.19 | +0.06 (+0.74%) | 1,337,400 |
22 Jan 2020 | USD | 8.2 | 8.4 | 8 | 8.13 | 8.13 | -0.14 (-1.69%) | 1,678,700 |
21 Jan 2020 | USD | 8.87 | 8.99 | 8.26 | 8.27 | 8.27 | -1.08 (-11.55%) | 3,433,600 |
17 Jan 2020 | USD | 9.33 | 9.58 | 9.18 | 9.35 | 9.35 | +0.04 (+0.43%) | 760,800 |
16 Jan 2020 | USD | 9.21 | 9.36 | 9.11 | 9.31 | 9.31 | +0.17 (+1.86%) | 863,600 |
15 Jan 2020 | USD | 9.13 | 9.21 | 9.07 | 9.14 | 9.14 | -0.03 (-0.33%) | 569,100 |
14 Jan 2020 | USD | 9.21 | 9.3 | 9.07 | 9.17 | 9.17 | -0.03 (-0.33%) | 460,600 |
13 Jan 2020 | USD | 9.1 | 9.38 | 8.91 | 9.2 | 9.2 | +0.1 (+1.10%) | 1,147,500 |
10 Jan 2020 | USD | 9.25 | 9.28 | 9.01 | 9.1 | 9.1 | -0.12 (-1.30%) | 718,400 |
9 Jan 2020 | USD | 9.5 | 9.6 | 9.22 | 9.22 | 9.22 | -0.25 (-2.64%) | 652,200 |
8 Jan 2020 | USD | 9.33 | 9.57 | 9.32 | 9.47 | 9.47 | +0.08 (+0.85%) | 698,900 |
7 Jan 2020 | USD | 9.45 | 9.58 | 9.32 | 9.39 | 9.39 | -0.09 (-0.95%) | 914,600 |
6 Jan 2020 | USD | 9.35 | 9.6 | 9.24 | 9.48 | 9.48 | 0.0 (0.0%) | 577,400 |
3 Jan 2020 | USD | 9.39 | 9.67 | 9.34 | 9.48 | 9.48 | -0.05 (-0.52%) | 914,200 |
2 Jan 2020 | USD | 9.83 | 9.83 | 9.33 | 9.53 | 9.53 | -0.24 (-2.46%) | 1,175,700 |
31 Dec 2019 | USD | 9.52 | 9.9 | 9.52 | 9.77 | 9.77 | +0.16 (+1.66%) | 1,028,300 |
30 Dec 2019 | USD | 9.95 | 9.95 | 9.47 | 9.61 | 9.61 | -0.31 (-3.13%) | 1,075,200 |
27 Dec 2019 | USD | 9.99 | 10.11 | 9.76 | 9.92 | 9.92 | -0.07 (-0.70%) | 823,900 |