Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 8.13 | 8.28 | 8.13 | 8.2475 | 8.2475 | +0.275 (+3.45%) | 172,995 |
4 Feb 2020 | USD | 7.97 | 8.05 | 7.95 | 7.9725 | 7.9725 | +0.07 (+0.89%) | 154,454 |
3 Feb 2020 | USD | 7.905 | 7.96 | 7.88 | 7.902 | 7.902 | +0.012 (+0.15%) | 93,708 |
31 Jan 2020 | USD | 7.91 | 7.95 | 7.885 | 7.89 | 7.89 | -0.084 (-1.05%) | 162,587 |
30 Jan 2020 | USD | 7.84 | 7.99 | 7.84 | 7.974 | 7.974 | +0.028 (+0.35%) | 281,934 |
29 Jan 2020 | USD | 7.95 | 8.01 | 7.9101 | 7.946 | 7.946 | -0.104 (-1.29%) | 101,032 |
28 Jan 2020 | USD | 7.9875 | 8.07 | 7.9575 | 8.05 | 8.05 | +0.2 (+2.55%) | 135,207 |
27 Jan 2020 | USD | 7.87 | 7.896 | 7.8101 | 7.85 | 7.85 | -0.1 (-1.26%) | 210,462 |
24 Jan 2020 | USD | 8.1025 | 8.1025 | 7.91 | 7.95 | 7.95 | -0.15 (-1.85%) | 353,054 |
23 Jan 2020 | USD | 8.08 | 8.1 | 8 | 8.1 | 8.1 | -0.03 (-0.37%) | 259,690 |
22 Jan 2020 | USD | 8.05 | 8.13 | 8.045 | 8.13 | 8.13 | -0.01 (-0.12%) | 238,143 |
21 Jan 2020 | USD | 8.18 | 8.2 | 8.111 | 8.14 | 8.14 | -0.005 (-0.06%) | 555,649 |
17 Jan 2020 | USD | 8.195 | 8.2 | 8.11 | 8.145 | 8.145 | +0.015 (+0.18%) | 228,474 |
16 Jan 2020 | USD | 8.05 | 8.13 | 8.0401 | 8.13 | 8.13 | +0.157 (+1.97%) | 284,550 |
15 Jan 2020 | USD | 7.99 | 8.03 | 7.95 | 7.973 | 7.973 | -0.077 (-0.96%) | 164,808 |
14 Jan 2020 | USD | 8.07 | 8.1 | 8.04 | 8.05 | 8.05 | -0.08 (-0.98%) | 189,609 |
13 Jan 2020 | USD | 8.035 | 8.14 | 8.02 | 8.13 | 8.13 | +0.04 (+0.49%) | 797,536 |
10 Jan 2020 | USD | 8.08 | 8.11 | 8.07 | 8.09 | 8.09 | -0.06 (-0.74%) | 1,088,507 |
9 Jan 2020 | USD | 8.1525 | 8.16 | 8.11 | 8.15 | 8.15 | +0.05 (+0.62%) | 369,249 |
8 Jan 2020 | USD | 8.11 | 8.17 | 8.1 | 8.1 | 8.1 | -0.061 (-0.75%) | 191,587 |
7 Jan 2020 | USD | 8.1 | 8.19 | 8.09 | 8.161 | 8.161 | -0.047 (-0.57%) | 680,320 |
6 Jan 2020 | USD | 8.216 | 8.2399 | 8.12 | 8.208 | 8.208 | -0.022 (-0.27%) | 910,577 |
3 Jan 2020 | USD | 8.19 | 8.28 | 8.19 | 8.23 | 8.23 | -0.141 (-1.68%) | 485,017 |
2 Jan 2020 | USD | 8.33 | 8.39 | 8.3 | 8.371 | 8.371 | +0.251 (+3.09%) | 548,680 |
31 Dec 2019 | USD | 8.14 | 8.1999 | 8.09 | 8.12 | 8.12 | -0.04 (-0.49%) | 172,234 |
30 Dec 2019 | USD | 8.14 | 8.22 | 8.126 | 8.16 | 8.16 | +0.015 (+0.18%) | 506,937 |
27 Dec 2019 | USD | 8.13 | 8.21 | 8.13 | 8.145 | 8.145 | -0.045 (-0.55%) | 383,304 |
26 Dec 2019 | USD | 8.09 | 8.2 | 8.09 | 8.19 | 8.19 | +0.03 (+0.37%) | 385,127 |
25 Dec 2019 | USD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.04 | 8.17 | 8.04 | 8.16 | 8.16 | +0.06 (+0.74%) | 210,553 |