Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | USD | 6.64 | 6.78 | 6.59 | 6.67 | 166.75 | -0.01 (-0.15%) | 119,900 |
30 Dec 2019 | USD | 6.67 | 6.77 | 6.66 | 6.68 | 167 | +0.02 (+0.30%) | 64,000 |
27 Dec 2019 | USD | 6.695 | 6.78 | 6.66 | 6.66 | 166.5 | -0.03 (-0.45%) | 37,200 |
26 Dec 2019 | USD | 6.63 | 6.79 | 6.63 | 6.69 | 167.25 | -0.02 (-0.30%) | 29,500 |
25 Dec 2019 | USD | 6.71 | 6.71 | 6.71 | 6.71 | 167.75 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.82 | 6.82 | 6.7 | 6.71 | 167.75 | -0.11 (-1.61%) | 5,000 |
23 Dec 2019 | USD | 6.77 | 6.95 | 6.63 | 6.82 | 170.5 | +0.03 (+0.44%) | 151,300 |
20 Dec 2019 | USD | 6.8 | 6.9 | 6.66 | 6.79 | 169.75 | -0.04 (-0.59%) | 112,000 |
19 Dec 2019 | USD | 6.86 | 6.87 | 6.67 | 6.83 | 170.75 | -0.06 (-0.87%) | 359,500 |
18 Dec 2019 | USD | 6.79 | 6.92 | 6.78 | 6.89 | 172.25 | +0.02 (+0.29%) | 36,500 |
17 Dec 2019 | USD | 6.8 | 6.92 | 6.73 | 6.87 | 171.75 | +0.06 (+0.88%) | 83,400 |
16 Dec 2019 | USD | 7 | 7.02 | 6.76 | 6.81 | 170.25 | -0.2 (-2.85%) | 94,900 |
13 Dec 2019 | USD | 7.05 | 7.07 | 6.95 | 7.01 | 175.25 | +0.01 (+0.14%) | 106,800 |
12 Dec 2019 | USD | 6.82 | 7.01 | 6.53 | 7 | 175 | +0.19 (+2.79%) | 343,400 |
11 Dec 2019 | USD | 6.72 | 7.01 | 6.72 | 6.81 | 170.25 | +0.1 (+1.49%) | 71,900 |
10 Dec 2019 | USD | 6.97 | 6.97 | 6.69 | 6.71 | 167.75 | -0.21 (-3.03%) | 93,700 |
9 Dec 2019 | USD | 7.02 | 7.08 | 6.91 | 6.92 | 173 | -0.1 (-1.42%) | 87,200 |
6 Dec 2019 | USD | 7 | 7.07 | 6.67 | 7.02 | 175.5 | +0.01 (+0.14%) | 2,193,700 |
5 Dec 2019 | USD | 7.15 | 7.15 | 6.98 | 7.01 | 175.25 | -0.16 (-2.23%) | 57,300 |
4 Dec 2019 | USD | 6.98 | 7.19 | 6.95 | 7.17 | 179.25 | +0.19 (+2.72%) | 329,900 |
3 Dec 2019 | USD | 7.08 | 7.08 | 6.97 | 6.98 | 174.5 | -0.09 (-1.27%) | 55,500 |
2 Dec 2019 | USD | 7.16 | 7.17 | 7.04 | 7.07 | 176.75 | -0.04 (-0.56%) | 99,600 |
29 Nov 2019 | USD | 7.2 | 7.25 | 7.075 | 7.11 | 177.75 | -0.16 (-2.20%) | 134,000 |
28 Nov 2019 | USD | 7.27 | 7.27 | 7.27 | 7.27 | 181.75 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.18 | 7.39 | 7.14 | 7.27 | 181.75 | -0.01 (-0.14%) | 273,400 |
26 Nov 2019 | USD | 7.11 | 7.28 | 7.06 | 7.28 | 182 | +0.11 (+1.53%) | 179,700 |
25 Nov 2019 | USD | 7.09 | 7.17 | 7.05 | 7.17 | 179.25 | +0.07 (+0.99%) | 88,700 |
22 Nov 2019 | USD | 7.1 | 7.1 | 6.95 | 7.1 | 177.5 | +0.08 (+1.14%) | 112,500 |
21 Nov 2019 | USD | 7.07 | 7.08 | 6.97 | 7.02 | 175.5 | -0.02 (-0.28%) | 215,600 |
20 Nov 2019 | USD | 7.047 | 7.1 | 7 | 7.04 | 176 | -0.08 (-1.12%) | 141,800 |