Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 4.86 | 5.04 | 4.43 | 4.55 | 4.55 | -0.21 (-4.41%) | 168,830 |
3 Feb 2020 | USD | 4.82 | 4.87 | 4.65 | 4.76 | 4.76 | -0.08 (-1.65%) | 173,402 |
31 Jan 2020 | USD | 5.05 | 5.15 | 4.76 | 4.84 | 4.84 | -0.35 (-6.74%) | 149,805 |
30 Jan 2020 | USD | 5.33 | 5.49 | 4.9401 | 5.19 | 5.19 | -0.34 (-6.15%) | 166,098 |
29 Jan 2020 | USD | 6.12 | 6.2 | 5.2301 | 5.53 | 5.53 | -0.45 (-7.53%) | 288,195 |
28 Jan 2020 | USD | 5.74 | 6.14 | 5.52 | 5.98 | 5.98 | +0.35 (+6.22%) | 223,000 |
27 Jan 2020 | USD | 5.79 | 5.98 | 5.4895 | 5.63 | 5.63 | -0.37 (-6.17%) | 142,021 |
24 Jan 2020 | USD | 5.94 | 6.0473 | 5.77 | 6 | 6 | +0.06 (+1.01%) | 144,090 |
23 Jan 2020 | USD | 6.2 | 6.24 | 5.86 | 5.94 | 5.94 | -0.33 (-5.26%) | 188,379 |
22 Jan 2020 | USD | 6.41 | 6.47 | 6.14 | 6.27 | 6.27 | -0.29 (-4.42%) | 138,044 |
21 Jan 2020 | USD | 7.26 | 7.26 | 6.52 | 6.56 | 6.56 | -0.69 (-9.52%) | 184,632 |
17 Jan 2020 | USD | 7.66 | 7.71 | 7.15 | 7.25 | 7.25 | -0.36 (-4.73%) | 113,392 |
16 Jan 2020 | USD | 8 | 8.24 | 7.55 | 7.61 | 7.61 | -0.38 (-4.76%) | 126,977 |
15 Jan 2020 | USD | 8.7 | 8.81 | 7.885 | 7.99 | 7.99 | -0.71 (-8.16%) | 203,832 |
14 Jan 2020 | USD | 8.9 | 8.96 | 8.59 | 8.7 | 8.7 | -0.15 (-1.69%) | 192,509 |
13 Jan 2020 | USD | 9.27 | 9.27 | 8.8 | 8.85 | 8.85 | -0.45 (-4.84%) | 214,224 |
10 Jan 2020 | USD | 8.77 | 9.38 | 8.59 | 9.3 | 9.3 | +0.54 (+6.16%) | 181,629 |
9 Jan 2020 | USD | 8.76 | 9.04 | 8.54 | 8.76 | 8.76 | 0.0 (0.0%) | 153,483 |
8 Jan 2020 | USD | 9.59 | 9.59 | 8.47 | 8.76 | 8.76 | -0.82 (-8.56%) | 238,616 |
7 Jan 2020 | USD | 10 | 10.65 | 9.43 | 9.58 | 9.58 | -0.44 (-4.39%) | 279,864 |
6 Jan 2020 | USD | 8.28 | 10.05 | 8.28 | 10.02 | 10.02 | +1.78 (+21.60%) | 350,738 |
3 Jan 2020 | USD | 7.85 | 8.27 | 7.78 | 8.24 | 8.24 | +0.58 (+7.57%) | 116,021 |
2 Jan 2020 | USD | 7.82 | 7.96 | 7.54 | 7.66 | 7.66 | -0.16 (-2.05%) | 173,025 |
31 Dec 2019 | USD | 7.65 | 7.84 | 7.58 | 7.82 | 7.82 | +0.15 (+1.96%) | 172,860 |
30 Dec 2019 | USD | 7.7 | 7.89 | 7.59 | 7.67 | 7.67 | +0.01 (+0.13%) | 116,561 |
27 Dec 2019 | USD | 7.81 | 7.95 | 7.61 | 7.66 | 7.66 | -0.1 (-1.29%) | 227,838 |
26 Dec 2019 | USD | 7.9 | 7.98 | 7.39 | 7.76 | 7.76 | -0.1 (-1.27%) | 170,371 |
25 Dec 2019 | USD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.75 | 7.96 | 7.75 | 7.86 | 7.86 | +0.15 (+1.95%) | 91,345 |
23 Dec 2019 | USD | 7.07 | 7.72 | 7.04 | 7.71 | 7.71 | +0.56 (+7.83%) | 175,513 |