Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 5.11 | 5.37 | 5.04 | 5.21 | 5.21 | +0.02 (+0.39%) | 1,726,454 |
6 Feb 2020 | USD | 5.73 | 5.74 | 5.16 | 5.19 | 5.19 | -0.55 (-9.58%) | 1,788,950 |
5 Feb 2020 | USD | 5.3 | 5.78 | 5.3 | 5.74 | 5.74 | +0.55 (+10.60%) | 1,955,994 |
4 Feb 2020 | USD | 5 | 5.24 | 5 | 5.19 | 5.19 | +0.34 (+7.01%) | 1,628,897 |
3 Feb 2020 | USD | 5.19 | 5.19 | 4.82 | 4.85 | 4.85 | -0.3 (-5.83%) | 1,372,483 |
31 Jan 2020 | USD | 5.26 | 5.28 | 5.05 | 5.15 | 5.15 | -0.23 (-4.28%) | 1,483,177 |
30 Jan 2020 | USD | 5.19 | 5.4 | 5.13 | 5.38 | 5.38 | +0.08 (+1.51%) | 1,032,668 |
29 Jan 2020 | USD | 5.4 | 5.57 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,199,531 |
28 Jan 2020 | USD | 5.23 | 5.39 | 5.1 | 5.33 | 5.33 | +0.14 (+2.70%) | 1,507,478 |
27 Jan 2020 | USD | 5.25 | 5.32 | 5.13 | 5.19 | 5.19 | -0.27 (-4.95%) | 1,639,372 |
24 Jan 2020 | USD | 5.82 | 5.84 | 5.41 | 5.46 | 5.46 | -0.4 (-6.83%) | 1,547,907 |
23 Jan 2020 | USD | 6.05 | 6.16 | 5.78 | 5.86 | 5.86 | -0.3 (-4.87%) | 2,063,997 |
22 Jan 2020 | USD | 6.19 | 6.285 | 5.91 | 6.16 | 6.16 | -0.08 (-1.28%) | 2,691,727 |
21 Jan 2020 | USD | 6.76 | 6.76 | 6.22 | 6.24 | 6.24 | -0.53 (-7.83%) | 2,468,767 |
17 Jan 2020 | USD | 6.87 | 6.94 | 6.76 | 6.77 | 6.77 | -0.05 (-0.73%) | 1,788,099 |
16 Jan 2020 | USD | 6.61 | 6.96 | 6.59 | 6.82 | 6.82 | +0.39 (+6.07%) | 2,309,462 |
15 Jan 2020 | USD | 6.32 | 6.555 | 6.32 | 6.43 | 6.43 | +0.02 (+0.31%) | 1,939,372 |
14 Jan 2020 | USD | 6.37 | 6.46 | 6.18 | 6.41 | 6.41 | -0.02 (-0.31%) | 1,241,453 |
13 Jan 2020 | USD | 6.61 | 6.625 | 6.42 | 6.43 | 6.43 | -0.19 (-2.87%) | 1,093,513 |
10 Jan 2020 | USD | 6.52 | 6.685 | 6.4 | 6.62 | 6.62 | +0.04 (+0.61%) | 1,393,183 |
9 Jan 2020 | USD | 6.56 | 6.64 | 6.42 | 6.58 | 6.58 | +0.11 (+1.70%) | 1,044,409 |
8 Jan 2020 | USD | 6.9 | 6.9399 | 6.28 | 6.47 | 6.47 | -0.4 (-5.82%) | 2,161,862 |
7 Jan 2020 | USD | 7.03 | 7.03 | 6.75 | 6.87 | 6.87 | -0.14 (-2.00%) | 1,330,573 |
6 Jan 2020 | USD | 6.87 | 7.14 | 6.82 | 7.01 | 7.01 | +0.29 (+4.32%) | 2,151,083 |
3 Jan 2020 | USD | 6.71 | 6.78 | 6.505 | 6.72 | 6.72 | +0.21 (+3.23%) | 1,422,933 |
2 Jan 2020 | USD | 6.75 | 6.7598 | 6.38 | 6.51 | 6.51 | -0.19 (-2.84%) | 2,023,705 |
31 Dec 2019 | USD | 6.63 | 6.83 | 6.53 | 6.7 | 6.7 | +0.01 (+0.15%) | 1,474,877 |
30 Dec 2019 | USD | 6.56 | 6.7 | 6.46 | 6.69 | 6.69 | +0.15 (+2.29%) | 1,287,355 |
27 Dec 2019 | USD | 6.84 | 6.84 | 6.51 | 6.54 | 6.54 | -0.27 (-3.96%) | 1,311,085 |
26 Dec 2019 | USD | 6.97 | 6.97 | 6.77 | 6.81 | 6.81 | -0.09 (-1.30%) | 674,166 |