Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 6.71 | 6.91 | 6.68 | 6.81 | 6.81 | +0.13 (+1.95%) | 684,303 |
10 Feb 2020 | USD | 6.59 | 6.74 | 6.43 | 6.68 | 6.68 | +0.08 (+1.21%) | 877,556 |
7 Feb 2020 | USD | 6.79 | 6.82 | 6.52 | 6.6 | 6.6 | -0.24 (-3.51%) | 389,388 |
6 Feb 2020 | USD | 6.94 | 7 | 6.79 | 6.84 | 6.84 | -0.06 (-0.87%) | 299,576 |
5 Feb 2020 | USD | 6.99 | 7.18 | 6.89 | 6.9 | 6.9 | -0.13 (-1.85%) | 514,809 |
4 Feb 2020 | USD | 7.2 | 7.25 | 7.01 | 7.03 | 7.03 | -0.09 (-1.26%) | 396,965 |
3 Feb 2020 | USD | 7.11 | 7.27 | 7.06 | 7.12 | 7.12 | +0.07 (+0.99%) | 554,052 |
31 Jan 2020 | USD | 7.26 | 7.37 | 6.965 | 7.05 | 7.05 | -0.26 (-3.56%) | 680,565 |
30 Jan 2020 | USD | 7.36 | 7.43 | 7.14 | 7.31 | 7.31 | -0.15 (-2.01%) | 419,923 |
29 Jan 2020 | USD | 7.66 | 7.74 | 7.39 | 7.46 | 7.46 | -0.19 (-2.48%) | 520,070 |
28 Jan 2020 | USD | 7.86 | 7.87 | 7.6 | 7.65 | 7.65 | -0.16 (-2.05%) | 479,233 |
27 Jan 2020 | USD | 7.76 | 8.02 | 7.74 | 7.81 | 7.81 | -0.13 (-1.64%) | 275,514 |
24 Jan 2020 | USD | 8.27 | 8.3 | 7.91 | 7.94 | 7.94 | -0.3 (-3.64%) | 534,822 |
23 Jan 2020 | USD | 8.14 | 8.31 | 8.02 | 8.24 | 8.24 | +0.07 (+0.86%) | 544,252 |
22 Jan 2020 | USD | 8.17 | 8.24 | 8.03 | 8.17 | 8.17 | +0.04 (+0.49%) | 236,101 |
21 Jan 2020 | USD | 8.21 | 8.2906 | 8.02 | 8.13 | 8.13 | -0.09 (-1.09%) | 354,943 |
17 Jan 2020 | USD | 8.42 | 8.426 | 8.17 | 8.22 | 8.22 | -0.13 (-1.56%) | 246,716 |
16 Jan 2020 | USD | 8 | 8.37 | 7.98 | 8.35 | 8.35 | +0.45 (+5.70%) | 339,809 |
15 Jan 2020 | USD | 8.07 | 8.2 | 7.87 | 7.9 | 7.9 | -0.17 (-2.11%) | 248,499 |
14 Jan 2020 | USD | 8.06 | 8.32 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 504,941 |
13 Jan 2020 | USD | 7.92 | 8.09 | 7.845 | 8.08 | 8.08 | +0.12 (+1.51%) | 321,411 |
10 Jan 2020 | USD | 7.87 | 8.05 | 7.77 | 7.96 | 7.96 | +0.11 (+1.40%) | 339,350 |
9 Jan 2020 | USD | 7.9 | 7.96 | 7.82 | 7.85 | 7.85 | -0.04 (-0.51%) | 263,133 |
8 Jan 2020 | USD | 7.91 | 7.95 | 7.79 | 7.89 | 7.89 | 0.0 (0.0%) | 312,847 |
7 Jan 2020 | USD | 7.95 | 8.03 | 7.86 | 7.89 | 7.89 | -0.11 (-1.38%) | 355,972 |
6 Jan 2020 | USD | 7.77 | 8.08 | 7.69 | 8 | 8 | +0.2 (+2.56%) | 380,997 |
3 Jan 2020 | USD | 7.77 | 7.89 | 7.72 | 7.8 | 7.8 | -0.09 (-1.14%) | 378,949 |
2 Jan 2020 | USD | 8.1 | 8.1 | 7.84 | 7.89 | 7.89 | -0.14 (-1.74%) | 236,635 |
31 Dec 2019 | USD | 7.78 | 8.05 | 7.78 | 8.03 | 8.03 | +0.22 (+2.82%) | 360,697 |
30 Dec 2019 | USD | 7.93 | 7.96 | 7.74 | 7.81 | 7.81 | -0.11 (-1.39%) | 381,905 |