Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | USD | 7.63 | 7.63 | 7.4332 | 7.4332 | 7.4332 | -0.195 (-2.55%) | 580 |
15 Jan 2020 | USD | 7.5 | 7.763 | 7.5 | 7.628 | 7.628 | +0.294 (+4.01%) | 5,721 |
14 Jan 2020 | USD | 7.727 | 8.242 | 7.26 | 7.334 | 7.334 | -0.366 (-4.75%) | 7,182 |
13 Jan 2020 | USD | 8.1946 | 8.1946 | 7.2001 | 7.7 | 7.7 | -0.35 (-4.35%) | 3,226 |
10 Jan 2020 | USD | 6.97 | 8.44 | 6.97 | 8.05 | 8.05 | +1.08 (+15.49%) | 6,147 |
9 Jan 2020 | USD | 8.84 | 9.95 | 6.7 | 6.97 | 6.97 | -1.63 (-18.95%) | 82,029 |
8 Jan 2020 | USD | 6.6957 | 8.89 | 6.6957 | 8.6 | 8.6 | +2.333 (+37.22%) | 30,620 |
7 Jan 2020 | USD | 6 | 6.2673 | 6 | 6.2673 | 6.2673 | -0.333 (-5.04%) | 1,095 |
6 Jan 2020 | USD | 6.61 | 6.61 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 295 |
3 Jan 2020 | USD | 6.18 | 6.88 | 6.18 | 6.7 | 6.7 | +0.52 (+8.41%) | 6,022 |
2 Jan 2020 | USD | 5.79 | 6.37 | 5.79 | 6.18 | 6.18 | +0.385 (+6.64%) | 4,986 |
31 Dec 2019 | USD | 5.7949 | 5.8499 | 5.5 | 5.795 | 5.795 | -0.005 (-0.09%) | 12,090 |
30 Dec 2019 | USD | 5.6 | 6.1 | 5.565 | 5.8 | 5.8 | +0.2 (+3.57%) | 10,480 |
27 Dec 2019 | USD | 6.4 | 6.4 | 5.6 | 5.6 | 5.6 | -0.9 (-13.85%) | 9,208 |
26 Dec 2019 | USD | 6.96 | 6.96 | 6.5 | 6.5 | 6.5 | -0.777 (-10.68%) | 4,231 |
25 Dec 2019 | USD | 7.2772 | 7.2772 | 7.2772 | 7.2772 | 7.2772 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.2772 | 7.2772 | 7.2772 | 7.2772 | 7.2772 | -0.253 (-3.36%) | 346 |
23 Dec 2019 | USD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | +0.29 (+4.01%) | 456 |
20 Dec 2019 | USD | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | +0.184 (+2.61%) | 3,135 |
19 Dec 2019 | USD | 7.52 | 7.6 | 6.9 | 7.056 | 7.056 | -0.594 (-7.76%) | 4,510 |
18 Dec 2019 | USD | 7.81 | 7.81 | 6.86 | 7.65 | 7.65 | -0.15 (-1.92%) | 3,713 |
17 Dec 2019 | USD | 8.031 | 8.0662 | 7.8 | 7.8 | 7.8 | -0.326 (-4.01%) | 2,326 |
16 Dec 2019 | USD | 8.12 | 8.1255 | 8.07 | 8.1255 | 8.1255 | +0.005 (+0.07%) | 967 |
13 Dec 2019 | USD | 8.13 | 8.21 | 8.12 | 8.12 | 8.12 | -0.044 (-0.54%) | 2,044 |
12 Dec 2019 | USD | 8.26 | 8.26 | 8.09 | 8.1644 | 8.1644 | -0.076 (-0.92%) | 1,431 |
11 Dec 2019 | USD | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | +0.099 (+1.22%) | 637 |
10 Dec 2019 | USD | 8.7 | 8.7066 | 8.141 | 8.141 | 8.141 | -0.599 (-6.85%) | 8,183 |
9 Dec 2019 | USD | 8.72 | 8.74 | 8.2 | 8.74 | 8.74 | +0.055 (+0.63%) | 12,744 |
6 Dec 2019 | USD | 8.83 | 8.97 | 8.53 | 8.685 | 8.685 | -0.015 (-0.17%) | 4,719 |
5 Dec 2019 | USD | 8.09 | 8.9 | 8.09 | 8.7 | 8.7 | +0.01 (+0.12%) | 15,423 |