Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 7.1 | 7.36 | 7.1 | 7.2045 | 7.2045 | +0.104 (+1.47%) | 25,997 |
4 Feb 2020 | USD | 7.22 | 7.45 | 7 | 7.1 | 7.1 | -0.13 (-1.80%) | 172,159 |
3 Feb 2020 | USD | 7.32 | 7.36 | 7.09 | 7.23 | 7.23 | -0.15 (-2.03%) | 106,775 |
31 Jan 2020 | USD | 7.35 | 7.42 | 7 | 7.38 | 7.38 | -0.02 (-0.27%) | 94,230 |
30 Jan 2020 | USD | 7.415 | 7.47 | 7.28 | 7.4 | 7.4 | +0.035 (+0.48%) | 612,548 |
29 Jan 2020 | USD | 7.1 | 7.4 | 7 | 7.365 | 7.365 | +0.275 (+3.88%) | 286,986 |
28 Jan 2020 | USD | 6.97 | 7.2 | 6.97 | 7.09 | 7.09 | +0.12 (+1.72%) | 72,459 |
27 Jan 2020 | USD | 7.1 | 7.1 | 6.81 | 6.97 | 6.97 | -0.11 (-1.55%) | 76,200 |
24 Jan 2020 | USD | 6.98 | 7.23 | 6.98 | 7.08 | 7.08 | +0.1 (+1.43%) | 213,354 |
23 Jan 2020 | USD | 6.81 | 7.1 | 6.71 | 6.98 | 6.98 | +0.14 (+2.05%) | 324,696 |
22 Jan 2020 | USD | 6.75 | 6.84 | 6.7 | 6.84 | 6.84 | +0.12 (+1.79%) | 104,428 |
21 Jan 2020 | USD | 6.75 | 6.8 | 6.54 | 6.72 | 6.72 | -0.02 (-0.30%) | 114,046 |
17 Jan 2020 | USD | 6.3 | 6.74 | 6.3 | 6.74 | 6.74 | +0.4 (+6.31%) | 228,375 |
16 Jan 2020 | USD | 6.505 | 6.71 | 6.1 | 6.34 | 6.34 | -0.22 (-3.35%) | 756,197 |
15 Jan 2020 | USD | 6.84 | 6.8799 | 6.47 | 6.56 | 6.56 | -0.24 (-3.53%) | 449,949 |
14 Jan 2020 | USD | 6.94 | 6.95 | 6.75 | 6.8 | 6.8 | -0.14 (-2.02%) | 322,152 |
13 Jan 2020 | USD | 6.97 | 7.03 | 6.846 | 6.94 | 6.94 | -0.09 (-1.28%) | 117,084 |
10 Jan 2020 | USD | 7 | 7.04 | 6.92 | 7.03 | 7.03 | +0.01 (+0.14%) | 72,417 |
9 Jan 2020 | USD | 6.99 | 7.24 | 6.85 | 7.02 | 7.02 | +0.025 (+0.36%) | 122,600 |
8 Jan 2020 | USD | 6.86 | 7 | 6.86 | 6.995 | 6.995 | +0.128 (+1.86%) | 58,197 |
7 Jan 2020 | USD | 7.07 | 7.07 | 6.82 | 6.867 | 6.867 | -0.133 (-1.90%) | 226,361 |
6 Jan 2020 | USD | 7.22 | 7.22 | 6.93 | 7 | 7 | -0.17 (-2.37%) | 373,303 |
3 Jan 2020 | USD | 7.35 | 7.35 | 7.16 | 7.17 | 7.17 | -0.13 (-1.78%) | 93,523 |
2 Jan 2020 | USD | 7.59 | 7.67 | 7.09 | 7.3 | 7.3 | -0.28 (-3.69%) | 441,699 |
31 Dec 2019 | USD | 7.45 | 7.95 | 7.26 | 7.58 | 7.58 | +0.08 (+1.07%) | 491,638 |
30 Dec 2019 | USD | 7.26 | 7.5 | 7.26 | 7.5 | 7.5 | +0.25 (+3.45%) | 277,794 |
27 Dec 2019 | USD | 7.32 | 7.44 | 7.17 | 7.25 | 7.25 | -0.17 (-2.29%) | 369,386 |
26 Dec 2019 | USD | 7.25 | 7.48 | 7.21 | 7.42 | 7.42 | +0.14 (+1.92%) | 135,931 |
25 Dec 2019 | USD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.25 | 7.325 | 7.25 | 7.28 | 7.28 | +0.02 (+0.28%) | 61,463 |