Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 7.3 | 7.3375 | 7.05 | 7.26 | 7.26 | -0.03 (-0.41%) | 172,517 |
5 Feb 2020 | USD | 7.83 | 8.04 | 7.21 | 7.29 | 7.29 | -0.43 (-5.57%) | 163,936 |
4 Feb 2020 | USD | 8.32 | 8.34 | 7.68 | 7.72 | 7.72 | -0.44 (-5.39%) | 134,352 |
3 Feb 2020 | USD | 7.89 | 8.34 | 7.89 | 8.16 | 8.16 | +0.33 (+4.21%) | 123,721 |
31 Jan 2020 | USD | 8.16 | 8.45 | 7.77 | 7.83 | 7.83 | -0.4 (-4.86%) | 129,392 |
30 Jan 2020 | USD | 8.31 | 9.2374 | 7.9499 | 8.23 | 8.23 | -0.23 (-2.72%) | 243,685 |
29 Jan 2020 | USD | 8.8 | 9.08 | 8.44 | 8.46 | 8.46 | -0.32 (-3.64%) | 127,622 |
28 Jan 2020 | USD | 8.67 | 8.94 | 8.51 | 8.78 | 8.78 | +0.19 (+2.21%) | 188,794 |
27 Jan 2020 | USD | 8.7 | 9.07 | 8.58 | 8.59 | 8.59 | -0.33 (-3.70%) | 101,211 |
24 Jan 2020 | USD | 8.95 | 9.02 | 8.59 | 8.92 | 8.92 | -0.01 (-0.11%) | 111,082 |
23 Jan 2020 | USD | 8.96 | 9 | 8.778 | 8.93 | 8.93 | -0.08 (-0.89%) | 113,577 |
22 Jan 2020 | USD | 9.27 | 9.64 | 8.97 | 9.01 | 9.01 | -0.17 (-1.85%) | 249,161 |
21 Jan 2020 | USD | 8.54 | 9.3 | 8.3801 | 9.18 | 9.18 | +0.61 (+7.12%) | 163,702 |
17 Jan 2020 | USD | 8.89 | 8.89 | 8.42 | 8.57 | 8.57 | -0.25 (-2.83%) | 131,868 |
16 Jan 2020 | USD | 9.34 | 9.4 | 8.81 | 8.82 | 8.82 | -0.38 (-4.13%) | 206,490 |
15 Jan 2020 | USD | 8.62 | 9.4 | 8.6 | 9.2 | 9.2 | +0.62 (+7.23%) | 164,479 |
14 Jan 2020 | USD | 8.04 | 8.625 | 7.99 | 8.58 | 8.58 | +0.49 (+6.06%) | 162,280 |
13 Jan 2020 | USD | 8.04 | 8.19 | 7.82 | 8.09 | 8.09 | -0.02 (-0.25%) | 163,411 |
10 Jan 2020 | USD | 8.13 | 8.2204 | 7.89 | 8.11 | 8.11 | +0.01 (+0.12%) | 187,440 |
9 Jan 2020 | USD | 8.19 | 8.25 | 7.85 | 8.1 | 8.1 | -0.01 (-0.12%) | 169,707 |
8 Jan 2020 | USD | 7.78 | 8.23 | 7.67 | 8.11 | 8.11 | +0.29 (+3.71%) | 301,768 |
7 Jan 2020 | USD | 8 | 8.09 | 7.75 | 7.82 | 7.82 | -0.195 (-2.43%) | 170,585 |
6 Jan 2020 | USD | 8.08 | 8.24 | 7.96 | 8.015 | 8.015 | -0.145 (-1.78%) | 271,381 |
3 Jan 2020 | USD | 8.29 | 8.53 | 8.1 | 8.16 | 8.16 | -0.31 (-3.66%) | 174,903 |
2 Jan 2020 | USD | 9.3 | 9.33 | 8.41 | 8.47 | 8.47 | -0.75 (-8.13%) | 342,351 |
31 Dec 2019 | USD | 9.61 | 9.64 | 9.12 | 9.22 | 9.22 | -0.405 (-4.21%) | 228,979 |
30 Dec 2019 | USD | 9.92 | 9.94 | 9.49 | 9.625 | 9.625 | -0.265 (-2.68%) | 107,076 |
27 Dec 2019 | USD | 10 | 10 | 9.72 | 9.89 | 9.89 | -0.05 (-0.50%) | 95,933 |
26 Dec 2019 | USD | 9.76 | 10.07 | 9.76 | 9.94 | 9.94 | +0.12 (+1.22%) | 115,384 |
25 Dec 2019 | USD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |