Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 8.53 | 8.7 | 8.53 | 8.625 | 8.625 | +0.155 (+1.83%) | 226,016 |
3 Feb 2020 | USD | 8.52 | 8.6 | 8.47 | 8.47 | 8.47 | +0.01 (+0.12%) | 94,342 |
31 Jan 2020 | USD | 8.6 | 8.6 | 8.44 | 8.46 | 8.46 | -0.2 (-2.31%) | 85,671 |
30 Jan 2020 | USD | 8.65 | 8.68 | 8.61 | 8.66 | 8.66 | -0.01 (-0.12%) | 110,055 |
29 Jan 2020 | USD | 8.89 | 8.89 | 8.62 | 8.67 | 8.67 | +0.03 (+0.35%) | 166,396 |
28 Jan 2020 | USD | 8.795 | 8.89 | 8.63 | 8.64 | 8.64 | +0.055 (+0.64%) | 164,705 |
27 Jan 2020 | USD | 8.46 | 8.62 | 8.42 | 8.585 | 8.585 | -0.12 (-1.38%) | 64,452 |
24 Jan 2020 | USD | 8.97 | 8.97 | 8.69 | 8.705 | 8.705 | -0.058 (-0.66%) | 40,805 |
23 Jan 2020 | USD | 8.7 | 8.95 | 8.7 | 8.7625 | 8.7625 | +0.022 (+0.26%) | 91,118 |
22 Jan 2020 | USD | 8.68 | 8.8 | 8.68 | 8.74 | 8.74 | -0.01 (-0.11%) | 66,603 |
21 Jan 2020 | USD | 8.785 | 8.93 | 8.704 | 8.75 | 8.75 | -0.01 (-0.11%) | 163,377 |
17 Jan 2020 | USD | 8.67 | 8.76 | 8.67 | 8.76 | 8.76 | +0.025 (+0.29%) | 116,253 |
16 Jan 2020 | USD | 8.7 | 8.87 | 8.7 | 8.735 | 8.735 | +0.075 (+0.87%) | 82,190 |
15 Jan 2020 | USD | 8.56 | 8.74 | 8.56 | 8.66 | 8.66 | +0.03 (+0.35%) | 83,676 |
14 Jan 2020 | USD | 8.64 | 8.64 | 8.575 | 8.63 | 8.63 | +0.048 (+0.55%) | 59,327 |
13 Jan 2020 | USD | 8.5 | 8.6 | 8.5 | 8.5825 | 8.5825 | +0.077 (+0.91%) | 97,155 |
10 Jan 2020 | USD | 8.34 | 8.55 | 8.34 | 8.505 | 8.505 | +0.044 (+0.53%) | 84,329 |
9 Jan 2020 | USD | 8.33 | 8.53 | 8.33 | 8.4605 | 8.4605 | -0.07 (-0.81%) | 111,896 |
8 Jan 2020 | USD | 8.65 | 8.65 | 8.46 | 8.53 | 8.53 | +0.04 (+0.47%) | 106,158 |
7 Jan 2020 | USD | 8.51 | 8.53 | 8.48 | 8.49 | 8.49 | -0.025 (-0.29%) | 97,407 |
6 Jan 2020 | USD | 8.5 | 8.62 | 8.41 | 8.515 | 8.515 | -0.025 (-0.29%) | 89,510 |
3 Jan 2020 | USD | 8.5 | 8.58 | 8.5 | 8.54 | 8.54 | -0.058 (-0.67%) | 87,099 |
2 Jan 2020 | USD | 8.77 | 8.77 | 8.56 | 8.5975 | 8.5975 | +0.015 (+0.18%) | 89,665 |
31 Dec 2019 | USD | 8.65 | 8.65 | 8.57 | 8.582 | 8.582 | -0.008 (-0.09%) | 139,297 |
30 Dec 2019 | USD | 8.55 | 8.72 | 8.55 | 8.59 | 8.59 | -0.022 (-0.26%) | 149,564 |
27 Dec 2019 | USD | 8.51 | 8.63 | 8.51 | 8.6125 | 8.6125 | +0.022 (+0.26%) | 408,572 |
26 Dec 2019 | USD | 8.49 | 8.625 | 8.49 | 8.59 | 8.59 | +0.05 (+0.59%) | 134,185 |
25 Dec 2019 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.665 | 8.665 | 8.52 | 8.54 | 8.54 | -0.005 (-0.06%) | 26,701 |
23 Dec 2019 | USD | 8.508 | 8.76 | 8.4 | 8.545 | 8.545 | +0.025 (+0.29%) | 212,860 |