Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 3.64 | 3.7 | 3.56 | 3.61 | 3.61 | -0.02 (-0.55%) | 24,209 |
3 Feb 2020 | USD | 3.58 | 3.82 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 33,681 |
31 Jan 2020 | USD | 3.82 | 3.82 | 3.4072 | 3.6 | 3.6 | -0.22 (-5.76%) | 50,422 |
30 Jan 2020 | USD | 4 | 4.0745 | 3.82 | 3.82 | 3.82 | -0.19 (-4.74%) | 35,031 |
29 Jan 2020 | USD | 4.22 | 4.22 | 4.01 | 4.01 | 4.01 | -0.16 (-3.84%) | 14,046 |
28 Jan 2020 | USD | 4.16 | 4.42 | 4.16 | 4.17 | 4.17 | +0.02 (+0.48%) | 23,120 |
27 Jan 2020 | USD | 4.5 | 4.51 | 4.07 | 4.15 | 4.15 | -0.36 (-7.98%) | 51,816 |
24 Jan 2020 | USD | 4.75 | 4.9 | 4.51 | 4.51 | 4.51 | -0.23 (-4.85%) | 30,667 |
23 Jan 2020 | USD | 4.85 | 4.9 | 4.73 | 4.74 | 4.74 | -0.15 (-3.07%) | 31,729 |
22 Jan 2020 | USD | 5.08 | 5.09 | 4.8093 | 4.89 | 4.89 | -0.21 (-4.12%) | 61,442 |
21 Jan 2020 | USD | 5.24 | 5.24 | 5.1 | 5.1 | 5.1 | -0.14 (-2.67%) | 31,031 |
17 Jan 2020 | USD | 5.29 | 5.31 | 5.12 | 5.24 | 5.24 | -0.04 (-0.76%) | 27,350 |
16 Jan 2020 | USD | 5.1 | 5.34 | 5.1 | 5.28 | 5.28 | +0.14 (+2.72%) | 18,369 |
15 Jan 2020 | USD | 5.32 | 5.42 | 5.08 | 5.14 | 5.14 | -0.19 (-3.56%) | 50,899 |
14 Jan 2020 | USD | 5.34 | 5.38 | 5.223 | 5.33 | 5.33 | +0.12 (+2.30%) | 15,788 |
13 Jan 2020 | USD | 5.38 | 5.55 | 5.14 | 5.21 | 5.21 | -0.2 (-3.70%) | 52,259 |
10 Jan 2020 | USD | 5.51 | 5.57 | 5.38 | 5.41 | 5.41 | -0.09 (-1.64%) | 10,544 |
9 Jan 2020 | USD | 5.56 | 5.59 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 25,039 |
8 Jan 2020 | USD | 5.55 | 5.67 | 5.54 | 5.56 | 5.56 | -0.05 (-0.89%) | 34,996 |
7 Jan 2020 | USD | 5.58 | 5.69 | 5.57 | 5.61 | 5.61 | +0.04 (+0.72%) | 29,162 |
6 Jan 2020 | USD | 5.59 | 5.61 | 5.4829 | 5.57 | 5.57 | -0.03 (-0.54%) | 24,690 |
3 Jan 2020 | USD | 5.4 | 5.65 | 5.4 | 5.6 | 5.6 | +0.2 (+3.70%) | 29,468 |
2 Jan 2020 | USD | 5.38 | 5.6891 | 5.38 | 5.4 | 5.4 | +0.02 (+0.37%) | 55,282 |
31 Dec 2019 | USD | 5.34 | 5.535 | 5.19 | 5.38 | 5.38 | +0.06 (+1.13%) | 85,691 |
30 Dec 2019 | USD | 5.38 | 5.73 | 5.12 | 5.32 | 5.32 | -0.06 (-1.12%) | 59,519 |
27 Dec 2019 | USD | 5.425 | 5.4473 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 45,369 |
26 Dec 2019 | USD | 5.63 | 5.73 | 5.41 | 5.41 | 5.41 | -0.21 (-3.74%) | 20,421 |
25 Dec 2019 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.72 | 5.93 | 5.62 | 5.62 | 5.62 | -0.14 (-2.43%) | 5,883 |
23 Dec 2019 | USD | 5.71 | 5.88 | 5.615 | 5.76 | 5.76 | +0.16 (+2.86%) | 14,151 |