Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 7.38 | 7.61 | 7.25 | 7.49 | 7.49 | +0.22 (+3.03%) | 6,970 |
27 Jan 2020 | USD | 7.24 | 7.73 | 7.24 | 7.27 | 7.27 | +0.03 (+0.41%) | 7,470 |
24 Jan 2020 | USD | 7.3 | 7.42 | 7.24 | 7.24 | 7.24 | +0.01 (+0.14%) | 7,112 |
23 Jan 2020 | USD | 7.26 | 7.26 | 7.11 | 7.23 | 7.23 | -0.06 (-0.82%) | 2,179 |
22 Jan 2020 | USD | 7.35 | 7.35 | 7.22 | 7.29 | 7.29 | -0.03 (-0.41%) | 14,841 |
21 Jan 2020 | USD | 7.53 | 7.53 | 7.29 | 7.32 | 7.32 | -0.16 (-2.14%) | 5,554 |
17 Jan 2020 | USD | 7.67 | 7.73 | 7.38 | 7.48 | 7.48 | -0.11 (-1.45%) | 10,963 |
16 Jan 2020 | USD | 7.51 | 7.66 | 7.46 | 7.59 | 7.59 | +0.15 (+2.02%) | 6,044 |
15 Jan 2020 | USD | 7.4 | 7.54 | 7.35 | 7.44 | 7.44 | +0.06 (+0.81%) | 8,200 |
14 Jan 2020 | USD | 7.36 | 7.48 | 7.36 | 7.38 | 7.38 | -0.03 (-0.40%) | 8,910 |
13 Jan 2020 | USD | 7.4 | 7.69 | 7.35 | 7.41 | 7.41 | +0.08 (+1.09%) | 11,079 |
10 Jan 2020 | USD | 7.55 | 7.7 | 7.31 | 7.33 | 7.33 | -0.27 (-3.55%) | 11,426 |
9 Jan 2020 | USD | 7.76 | 7.95 | 7.4 | 7.6 | 7.6 | -0.11 (-1.43%) | 17,690 |
8 Jan 2020 | USD | 7.99 | 7.99 | 7.64 | 7.71 | 7.71 | -0.24 (-3.02%) | 213,966 |
7 Jan 2020 | USD | 7.98 | 8.13 | 7.8 | 7.95 | 7.95 | -0.1 (-1.24%) | 840,887 |
6 Jan 2020 | USD | 7.93 | 8.27 | 7.93 | 8.05 | 8.05 | +0.02 (+0.25%) | 9,167 |
3 Jan 2020 | USD | 8.13 | 8.13 | 8.02 | 8.03 | 8.03 | -0.07 (-0.86%) | 4,295 |
2 Jan 2020 | USD | 8.16 | 8.2 | 8.06 | 8.1 | 8.1 | -0.15 (-1.82%) | 3,631 |
31 Dec 2019 | USD | 8.37 | 8.37 | 8.25 | 8.25 | 8.25 | -0.09 (-1.08%) | 6,014 |
30 Dec 2019 | USD | 8.39 | 8.39 | 8.23 | 8.34 | 8.34 | -0.01 (-0.12%) | 5,951 |
27 Dec 2019 | USD | 8.38 | 8.39 | 8.2 | 8.35 | 8.35 | +0.07 (+0.85%) | 7,239 |
26 Dec 2019 | USD | 8.1 | 8.39 | 7.98 | 8.28 | 8.28 | +0.12 (+1.47%) | 138,468 |
25 Dec 2019 | USD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.25 | 8.25 | 7.88 | 8.16 | 8.16 | +0.06 (+0.74%) | 5,342 |
23 Dec 2019 | USD | 8.03 | 8.18 | 8.03 | 8.1 | 8.1 | -0.08 (-0.98%) | 3,422 |
20 Dec 2019 | USD | 8.23 | 8.23 | 7.87 | 8.18 | 8.18 | -0.06 (-0.73%) | 22,715 |
19 Dec 2019 | USD | 8.02 | 8.24 | 7.77 | 8.24 | 8.24 | +0.26 (+3.26%) | 8,531 |
18 Dec 2019 | USD | 7.98 | 8.2 | 7.96 | 7.98 | 7.98 | -0.03 (-0.37%) | 5,624 |
17 Dec 2019 | USD | 8.21 | 8.21 | 7.97 | 8.01 | 8.01 | +0.09 (+1.14%) | 12,970 |
16 Dec 2019 | USD | 8.24 | 8.24 | 7.92 | 7.92 | 7.92 | -0.07 (-0.88%) | 6,570 |