Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 7.95 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 127 |
30 Jan 2020 | USD | 8 | 8.15 | 7.6 | 8 | 8 | -0.7 (-8.05%) | 26,273 |
29 Jan 2020 | USD | 7.9 | 8.7 | 7.9 | 8.7 | 8.7 | +0.8 (+10.13%) | 4,625 |
28 Jan 2020 | USD | 8 | 8 | 7.7 | 7.9 | 7.9 | +0.1 (+1.28%) | 303 |
27 Jan 2020 | USD | 7.9 | 7.9 | 7.45 | 7.8 | 7.8 | -0.1 (-1.27%) | 1,350 |
24 Jan 2020 | USD | 7.6 | 8 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,300 |
23 Jan 2020 | USD | 7.7 | 8 | 7.7 | 8 | 8 | 0.0 (0.0%) | 1,784 |
22 Jan 2020 | USD | 8.5 | 8.5 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 32,672 |
21 Jan 2020 | USD | 7.75 | 8.55 | 7.7 | 7.8 | 7.8 | -0.85 (-9.83%) | 1,128 |
20 Jan 2020 | USD | 8.8 | 8.8 | 7.45 | 8.65 | 8.65 | 0.0 (0.0%) | 15,996 |
17 Jan 2020 | USD | 8.5 | 8.75 | 8.25 | 8.65 | 8.65 | +0.15 (+1.76%) | 31,945 |
16 Jan 2020 | USD | 8.85 | 9 | 8.2 | 8.5 | 8.5 | -0.35 (-3.95%) | 31,856 |
15 Jan 2020 | USD | 8.3 | 9 | 8 | 8.85 | 8.85 | +0.85 (+10.63%) | 171,399 |
14 Jan 2020 | USD | 7.7 | 8.35 | 7.7 | 8 | 8 | 0.0 (0.0%) | 76,180 |
13 Jan 2020 | USD | 8 | 8 | 7.55 | 8 | 8 | 0.0 (0.0%) | 16,980 |
10 Jan 2020 | USD | 7.8 | 8 | 7.25 | 8 | 8 | +0.2 (+2.56%) | 11,378 |
9 Jan 2020 | USD | 7.8 | 7.85 | 7.65 | 7.8 | 7.8 | +0.15 (+1.96%) | 34,999 |
8 Jan 2020 | USD | 7.4 | 7.7 | 7.35 | 7.65 | 7.65 | +0.25 (+3.38%) | 125,512 |
7 Jan 2020 | USD | 7.2 | 7.4 | 7.1 | 7.4 | 7.4 | +0.2 (+2.78%) | 27,649 |
6 Jan 2020 | USD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 3,813 |
3 Jan 2020 | USD | 6.85 | 7.45 | 6.85 | 7.2 | 7.2 | +0.05 (+0.70%) | 2,145 |
2 Jan 2020 | USD | 7.1 | 7.3 | 6.8 | 7.15 | 7.15 | +0.15 (+2.14%) | 10,603 |
31 Dec 2019 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 7.25 | 7.25 | 7 | 7 | 7 | -0.25 (-3.45%) | 5,020 |
27 Dec 2019 | USD | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 6,909 |
26 Dec 2019 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 7.2 | 7.5 | 7.2 | 7.5 | 7.5 | +0.2 (+2.74%) | 1,393 |
20 Dec 2019 | USD | 7.05 | 7.3 | 7.05 | 7.3 | 7.3 | +0.1 (+1.39%) | 689 |