Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 4.97 | 5.1 | 4.8485 | 4.86 | 4.86 | -0.16 (-3.19%) | 86,760 |
10 Feb 2020 | USD | 5.18 | 5.18 | 4.96 | 5.02 | 5.02 | -0.06 (-1.18%) | 56,604 |
7 Feb 2020 | USD | 5.11 | 5.16 | 4.95 | 5.08 | 5.08 | -0.03 (-0.59%) | 104,124 |
6 Feb 2020 | USD | 5.21 | 5.25 | 5.05 | 5.11 | 5.11 | -0.11 (-2.11%) | 80,596 |
5 Feb 2020 | USD | 5.21 | 5.27 | 5.035 | 5.22 | 5.22 | +0.17 (+3.37%) | 76,391 |
4 Feb 2020 | USD | 5.12 | 5.17 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 74,633 |
3 Feb 2020 | USD | 5.19 | 5.2399 | 4.95 | 5.1 | 5.1 | -0.13 (-2.49%) | 107,821 |
31 Jan 2020 | USD | 5.18 | 5.26 | 5.06 | 5.23 | 5.23 | +0.05 (+0.97%) | 58,138 |
30 Jan 2020 | USD | 5.24 | 5.27 | 5.1 | 5.18 | 5.18 | -0.07 (-1.33%) | 34,225 |
29 Jan 2020 | USD | 5.28 | 5.38 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 34,359 |
28 Jan 2020 | USD | 5.37 | 5.37 | 5.0701 | 5.25 | 5.25 | +0.24 (+4.79%) | 84,901 |
27 Jan 2020 | USD | 4.99 | 5.23 | 4.92 | 5.01 | 5.01 | -0.07 (-1.38%) | 62,911 |
24 Jan 2020 | USD | 5.26 | 5.29 | 5.01 | 5.08 | 5.08 | -0.1 (-1.93%) | 88,150 |
23 Jan 2020 | USD | 5.38 | 5.4 | 5.13 | 5.18 | 5.18 | -0.23 (-4.25%) | 52,750 |
22 Jan 2020 | USD | 5.55 | 5.55 | 5.27 | 5.41 | 5.41 | -0.06 (-1.10%) | 104,198 |
21 Jan 2020 | USD | 5.43 | 5.71 | 5.305 | 5.47 | 5.47 | +0.09 (+1.67%) | 276,087 |
17 Jan 2020 | USD | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | +0.2 (+3.86%) | 102,162 |
16 Jan 2020 | USD | 5.25 | 5.29 | 5.12 | 5.18 | 5.18 | -0.08 (-1.52%) | 73,722 |
15 Jan 2020 | USD | 5.3 | 5.32 | 5.2 | 5.26 | 5.26 | -0.03 (-0.57%) | 69,683 |
14 Jan 2020 | USD | 5.3 | 5.34 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 107,443 |
13 Jan 2020 | USD | 5.16 | 5.39 | 4.97 | 5.24 | 5.24 | +0.08 (+1.55%) | 110,798 |
10 Jan 2020 | USD | 5.5 | 5.5 | 5.08 | 5.16 | 5.16 | -0.34 (-6.18%) | 214,083 |
9 Jan 2020 | USD | 4.79 | 5.88 | 4.79 | 5.5 | 5.5 | +0.7 (+14.58%) | 430,985 |
8 Jan 2020 | USD | 4.84 | 4.86 | 4.68 | 4.8 | 4.8 | 0.0 (0.0%) | 57,068 |
7 Jan 2020 | USD | 4.58 | 4.8938 | 4.55 | 4.8 | 4.8 | +0.12 (+2.56%) | 119,985 |
6 Jan 2020 | USD | 4.75 | 4.78 | 4.52 | 4.68 | 4.68 | -0.17 (-3.51%) | 159,613 |
3 Jan 2020 | USD | 4.93 | 5 | 4.82 | 4.85 | 4.85 | -0.09 (-1.82%) | 85,721 |
2 Jan 2020 | USD | 5.2 | 5.2 | 4.85 | 4.94 | 4.94 | -0.21 (-4.08%) | 124,936 |
31 Dec 2019 | USD | 4.95 | 5.365 | 4.8501 | 5.15 | 5.15 | +0.19 (+3.83%) | 156,538 |
30 Dec 2019 | USD | 5.22 | 5.37 | 4.93 | 4.96 | 4.96 | -0.22 (-4.25%) | 164,055 |