Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 9.76 | 9.91 | 9.76 | 9.82 | 39.28 | +0.06 (+0.61%) | 10,799,390 |
31 Jan 2020 | USD | 9.8 | 9.85 | 9.74 | 9.76 | 39.04 | -0.04 (-0.41%) | 10,898,080 |
30 Jan 2020 | USD | 9.72 | 9.8 | 9.7 | 9.8 | 39.2 | +0.04 (+0.41%) | 9,168,622 |
29 Jan 2020 | USD | 9.73 | 9.78 | 9.675 | 9.76 | 39.04 | +0.08 (+0.83%) | 7,714,202 |
28 Jan 2020 | USD | 9.62 | 9.72 | 9.6 | 9.68 | 38.72 | +0.08 (+0.83%) | 7,261,789 |
27 Jan 2020 | USD | 9.55 | 9.62 | 9.52 | 9.6 | 38.4 | -0.06 (-0.62%) | 9,714,437 |
24 Jan 2020 | USD | 9.72 | 9.7397 | 9.63 | 9.66 | 38.64 | -0.04 (-0.41%) | 6,145,353 |
23 Jan 2020 | USD | 9.68 | 9.73 | 9.675 | 9.7 | 38.8 | +0.01 (+0.10%) | 9,027,417 |
22 Jan 2020 | USD | 9.76 | 9.78 | 9.68 | 9.69 | 38.76 | -0.05 (-0.51%) | 8,837,384 |
21 Jan 2020 | USD | 9.7 | 9.775 | 9.66 | 9.74 | 38.96 | +0.04 (+0.41%) | 11,736,860 |
17 Jan 2020 | USD | 9.66 | 9.7 | 9.62 | 9.7 | 38.8 | +0.05 (+0.52%) | 11,152,790 |
16 Jan 2020 | USD | 9.63 | 9.65 | 9.6 | 9.65 | 38.6 | +0.03 (+0.31%) | 6,616,862 |
15 Jan 2020 | USD | 9.6 | 9.67 | 9.595 | 9.62 | 38.48 | +0.02 (+0.21%) | 7,074,418 |
14 Jan 2020 | USD | 9.58 | 9.6 | 9.56 | 9.6 | 38.4 | +0.03 (+0.31%) | 7,374,539 |
13 Jan 2020 | USD | 9.56 | 9.6 | 9.55 | 9.57 | 38.28 | +0.03 (+0.31%) | 8,399,814 |
10 Jan 2020 | USD | 9.5 | 9.56 | 9.5 | 9.54 | 38.16 | +0.04 (+0.42%) | 6,660,440 |
9 Jan 2020 | USD | 9.49 | 9.56 | 9.47 | 9.5 | 38 | +0.05 (+0.53%) | 11,177,680 |
8 Jan 2020 | USD | 9.52 | 9.56 | 9.45 | 9.45 | 37.8 | -0.07 (-0.74%) | 10,078,040 |
7 Jan 2020 | USD | 9.48 | 9.535 | 9.45 | 9.52 | 38.08 | +0.06 (+0.63%) | 8,974,347 |
6 Jan 2020 | USD | 9.44 | 9.48 | 9.42 | 9.46 | 37.84 | +0.03 (+0.32%) | 8,350,089 |
3 Jan 2020 | USD | 9.41 | 9.49 | 9.41 | 9.43 | 37.72 | -0.05 (-0.53%) | 9,443,194 |
2 Jan 2020 | USD | 9.43 | 9.48 | 9.37 | 9.48 | 37.92 | +0.06 (+0.64%) | 10,589,600 |
31 Dec 2019 | USD | 9.38 | 9.46 | 9.38 | 9.42 | 37.68 | 0.0 (0.0%) | 10,796,190 |
30 Dec 2019 | USD | 9.52 | 9.5403 | 9.38 | 9.42 | 37.68 | -0.33 (-3.38%) | 13,336,600 |
27 Dec 2019 | USD | 9.77 | 9.8 | 9.74 | 9.75 | 39 | -0.02 (-0.20%) | 13,129,890 |
26 Dec 2019 | USD | 9.67 | 9.77 | 9.665 | 9.77 | 39.08 | +0.1 (+1.03%) | 8,235,499 |
25 Dec 2019 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 38.68 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.57 | 9.67 | 9.545 | 9.67 | 38.68 | +0.1 (+1.04%) | 5,438,837 |
23 Dec 2019 | USD | 9.55 | 9.575 | 9.52 | 9.57 | 38.28 | +0.04 (+0.42%) | 8,537,946 |
20 Dec 2019 | USD | 9.56 | 9.59 | 9.53 | 9.53 | 38.12 | 0.0 (0.0%) | 18,212,600 |