Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 10.8 | 11.2 | 10 | 11 | 1,540,000 | +1 (+10%) | 559 |
3 Feb 2020 | USD | 8.6 | 11.2 | 8.4 | 10 | 1,400,000 | +0.4 (+4.17%) | 773 |
31 Jan 2020 | USD | 9.8 | 11 | 8.6 | 9.6 | 1,344,000 | -1.4 (-12.73%) | 1,527 |
30 Jan 2020 | USD | 11 | 11.1 | 9.6 | 11 | 1,540,000 | +0.5 (+4.76%) | 392 |
29 Jan 2020 | USD | 10.6 | 10.6 | 9.8 | 10.5 | 1,470,000 | -0.1 (-0.94%) | 214 |
28 Jan 2020 | USD | 10.4 | 11.6 | 9 | 10.6 | 1,484,000 | -1.2 (-10.17%) | 1,217 |
27 Jan 2020 | USD | 11.8 | 11.8 | 9.4 | 11.8 | 1,652,000 | +0.1 (+0.85%) | 1,305 |
24 Jan 2020 | USD | 12 | 12.5 | 11 | 11.7 | 1,638,000 | -0.3 (-2.50%) | 945 |
23 Jan 2020 | USD | 12.7 | 12.7 | 11.4 | 12 | 1,680,000 | -0.2 (-1.64%) | 375 |
22 Jan 2020 | USD | 12.2 | 12.2 | 12 | 12.2 | 1,708,000 | -0.2 (-1.61%) | 276 |
21 Jan 2020 | USD | 12.9 | 13.4 | 12.4 | 12.4 | 1,736,000 | -1 (-7.46%) | 126 |
17 Jan 2020 | USD | 13.6 | 13.6 | 12.3 | 13.4 | 1,876,000 | 0.0 (0.0%) | 199 |
16 Jan 2020 | USD | 12 | 13.8 | 11.8 | 13.4 | 1,876,000 | +1.9 (+16.52%) | 986 |
15 Jan 2020 | USD | 12.8 | 12.8 | 11 | 11.5 | 1,610,000 | -0.5 (-4.17%) | 1,249 |
14 Jan 2020 | USD | 13.4 | 13.4 | 12 | 12 | 1,680,000 | -2 (-14.29%) | 1,966 |
13 Jan 2020 | USD | 13 | 14 | 12.8 | 14 | 1,960,000 | +0.2 (+1.45%) | 902 |
10 Jan 2020 | USD | 15.2 | 15.2 | 13.8 | 13.8 | 1,932,000 | -1.6 (-10.39%) | 235 |
9 Jan 2020 | USD | 14 | 15.4 | 13.4 | 15.4 | 2,156,000 | +1.8 (+13.24%) | 2,354 |
8 Jan 2020 | USD | 13.4 | 14.2 | 12.6 | 13.6 | 1,904,000 | -1 (-6.85%) | 415 |
7 Jan 2020 | USD | 14.6 | 14.8 | 13 | 14.6 | 2,044,000 | 0.0 (0.0%) | 101 |
6 Jan 2020 | USD | 15.8 | 15.8 | 12.8 | 14.6 | 2,044,000 | -0.2 (-1.35%) | 302 |
3 Jan 2020 | USD | 14.8 | 14.8 | 13.6 | 14.8 | 2,072,000 | 0.0 (0.0%) | 174 |
2 Jan 2020 | USD | 13.7 | 14.8 | 13.6 | 14.8 | 2,072,000 | 0.0 (0.0%) | 212 |
31 Dec 2019 | USD | 13.58 | 14.8 | 13 | 14.8 | 2,072,000 | +1.4 (+10.45%) | 305 |
30 Dec 2019 | USD | 14.2 | 14.8 | 12.4 | 13.4 | 1,876,000 | -0.4 (-2.90%) | 674 |
27 Dec 2019 | USD | 14 | 14.8 | 12 | 13.8 | 1,932,000 | +0.2 (+1.47%) | 649 |
26 Dec 2019 | USD | 13.4 | 14.8 | 13.1 | 13.6 | 1,904,000 | +0.4 (+3.03%) | 129 |
25 Dec 2019 | USD | 13.2 | 13.2 | 13.2 | 13.2 | 1,848,000 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 13.8 | 14 | 13.2 | 13.2 | 1,848,000 | +0.6 (+4.76%) | 32 |
23 Dec 2019 | USD | 14.8 | 14.8 | 12 | 12.6 | 1,764,000 | +0.6 (+5%) | 1,364 |