Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 7.96 | 8.25 | 7.96 | 8.03 | 8.03 | +0.08 (+1.01%) | 88,000 |
4 Feb 2020 | USD | 7.94 | 8.04 | 7.69 | 7.95 | 7.95 | +0.01 (+0.13%) | 51,100 |
3 Feb 2020 | USD | 7.683 | 8.02 | 7.63 | 7.94 | 7.94 | +0.3 (+3.93%) | 44,300 |
31 Jan 2020 | USD | 8.01 | 8.02 | 7.64 | 7.64 | 7.64 | -0.38 (-4.74%) | 51,000 |
30 Jan 2020 | USD | 7.82 | 8.03 | 7.72 | 8.02 | 8.02 | +0.15 (+1.91%) | 93,900 |
29 Jan 2020 | USD | 7.85 | 7.95 | 7.73 | 7.87 | 7.87 | +0.05 (+0.64%) | 17,600 |
28 Jan 2020 | USD | 7.94 | 8.03 | 7.82 | 7.82 | 7.82 | -0.09 (-1.14%) | 58,900 |
27 Jan 2020 | USD | 7.9 | 8.055 | 7.9 | 7.91 | 7.91 | -0.07 (-0.88%) | 24,200 |
24 Jan 2020 | USD | 7.97 | 8.06 | 7.85 | 7.98 | 7.98 | +0.02 (+0.25%) | 162,400 |
23 Jan 2020 | USD | 7.83 | 8.07 | 7.77 | 7.96 | 7.96 | +0.07 (+0.89%) | 59,000 |
22 Jan 2020 | USD | 7.76 | 7.97 | 7.71 | 7.89 | 7.89 | +0.14 (+1.81%) | 63,600 |
21 Jan 2020 | USD | 7.97 | 8.01 | 7.71 | 7.75 | 7.75 | -0.26 (-3.25%) | 32,000 |
17 Jan 2020 | USD | 8.02 | 8.13 | 7.96 | 8.01 | 8.01 | 0.0 (0.0%) | 38,829 |
16 Jan 2020 | USD | 8.07 | 8.09 | 8.01 | 8.01 | 8.01 | -0.03 (-0.37%) | 8,030 |
15 Jan 2020 | USD | 7.94 | 8.165 | 7.87 | 8.04 | 8.04 | +0.17 (+2.16%) | 108,706 |
14 Jan 2020 | USD | 7.92 | 8.01 | 7.84 | 7.87 | 7.87 | -0.07 (-0.88%) | 74,987 |
13 Jan 2020 | USD | 7.95 | 8.04 | 7.74 | 7.94 | 7.94 | 0.0 (0.0%) | 70,283 |
10 Jan 2020 | USD | 7.76 | 7.98 | 7.75 | 7.94 | 7.94 | +0.12 (+1.53%) | 73,847 |
9 Jan 2020 | USD | 7.93 | 8.055 | 7.8 | 7.82 | 7.82 | -0.18 (-2.25%) | 90,917 |
8 Jan 2020 | USD | 7.85 | 8.05 | 7.79 | 8 | 8 | +0.09 (+1.14%) | 111,221 |
7 Jan 2020 | USD | 8.08 | 8.09 | 7.79 | 7.91 | 7.91 | -0.19 (-2.35%) | 88,858 |
6 Jan 2020 | USD | 8.09 | 8.13 | 7.79 | 8.1 | 8.1 | -0.05 (-0.61%) | 118,598 |
3 Jan 2020 | USD | 8.13 | 8.19 | 7.92 | 8.15 | 8.15 | -0.05 (-0.61%) | 85,643 |
2 Jan 2020 | USD | 8.15 | 8.41 | 8 | 8.2 | 8.2 | +0.05 (+0.61%) | 165,151 |
31 Dec 2019 | USD | 8.13 | 8.2 | 7.99 | 8.15 | 8.15 | -0.05 (-0.61%) | 94,754 |
30 Dec 2019 | USD | 8.305 | 8.305 | 7.91 | 8.2 | 8.2 | +0.01 (+0.12%) | 187,089 |
27 Dec 2019 | USD | 8.14 | 8.37 | 8.05 | 8.19 | 8.19 | -0.01 (-0.12%) | 618,687 |
26 Dec 2019 | USD | 8.19 | 8.41 | 7.88 | 8.2 | 8.2 | +0.01 (+0.12%) | 148,271 |
25 Dec 2019 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.71 | 8.34 | 7.7 | 8.19 | 8.19 | +0.44 (+5.68%) | 179,468 |