Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 3.67 | 4 | 3.63 | 3.86 | 873.9623 | +0.06 (+1.58%) | 56 |
27 Jan 2020 | USD | 3.58 | 3.82 | 3.5 | 3.8 | 860.3774 | +0.06 (+1.60%) | 55 |
24 Jan 2020 | USD | 3.633 | 3.91 | 3.6 | 3.74 | 846.7925 | -0.05 (-1.32%) | 66 |
23 Jan 2020 | USD | 3.82 | 3.85 | 3.56 | 3.79 | 858.1132 | -0.03 (-0.79%) | 66 |
22 Jan 2020 | USD | 3.9 | 3.9 | 3.538 | 3.82 | 864.9057 | +0.02 (+0.53%) | 33 |
21 Jan 2020 | USD | 3.7 | 3.96 | 3.7 | 3.8 | 860.3774 | +0.003 (+0.08%) | 60 |
17 Jan 2020 | USD | 3.847 | 3.85 | 3.644 | 3.797 | 859.6981 | +0.007 (+0.18%) | 55 |
16 Jan 2020 | USD | 3.77 | 3.8 | 3.71 | 3.79 | 858.1132 | +0.02 (+0.53%) | 107 |
15 Jan 2020 | USD | 3.71 | 3.8 | 3.63 | 3.77 | 853.5849 | +0.07 (+1.89%) | 170 |
14 Jan 2020 | USD | 3.797 | 3.797 | 3.57 | 3.7 | 837.7358 | -0.068 (-1.80%) | 10 |
13 Jan 2020 | USD | 3.88 | 4 | 3.51 | 3.768 | 853.1321 | +0.078 (+2.11%) | 84 |
10 Jan 2020 | USD | 3.55 | 3.73 | 3.318 | 3.69 | 835.4717 | +0.15 (+4.24%) | 90 |
9 Jan 2020 | USD | 3.26 | 3.54 | 3.24 | 3.54 | 801.5094 | +0.14 (+4.12%) | 93 |
8 Jan 2020 | USD | 3.37 | 3.65 | 3.05 | 3.4 | 769.8113 | -0.02 (-0.58%) | 192 |
7 Jan 2020 | USD | 2.95 | 3.42 | 2.92 | 3.42 | 774.3396 | +0.42 (+14%) | 105 |
6 Jan 2020 | USD | 2.987 | 3.12 | 2.95 | 3 | 679.2453 | +0.16 (+5.63%) | 160 |
3 Jan 2020 | USD | 2.8 | 2.84 | 2.62 | 2.84 | 643.0189 | +0.13 (+4.80%) | 76 |
2 Jan 2020 | USD | 2.66 | 2.8 | 2.62 | 2.71 | 613.5849 | +0.01 (+0.37%) | 34 |
31 Dec 2019 | USD | 2.79 | 2.8 | 2.62 | 2.7 | 611.3208 | -0.032 (-1.17%) | 52 |
30 Dec 2019 | USD | 2.75 | 2.84 | 2.65 | 2.732 | 618.566 | -0.068 (-2.43%) | 59 |
27 Dec 2019 | USD | 2.83 | 2.87 | 2.72 | 2.8 | 633.9623 | -0.05 (-1.75%) | 89 |
26 Dec 2019 | USD | 2.82 | 2.85 | 2.72 | 2.85 | 645.283 | -0.09 (-3.06%) | 40 |
25 Dec 2019 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 665.6604 | -0.001 (-0.03%) | 0 |
24 Dec 2019 | USD | 2.86 | 3 | 2.65 | 2.941 | 665.8868 | +0.081 (+2.83%) | 70 |
23 Dec 2019 | USD | 3.015 | 3.025 | 2.85 | 2.86 | 647.5472 | -0.09 (-3.05%) | 32 |
20 Dec 2019 | USD | 2.964 | 3.14 | 2.95 | 2.95 | 667.9245 | -0.14 (-4.53%) | 123 |
19 Dec 2019 | USD | 3.07 | 3.14 | 2.95 | 3.09 | 699.6226 | +0.01 (+0.32%) | 88 |
18 Dec 2019 | USD | 2.95 | 3.08 | 2.95 | 3.08 | 697.3585 | +0.12 (+4.05%) | 48 |
17 Dec 2019 | USD | 3.1 | 3.147 | 2.95 | 2.96 | 670.1887 | -0.13 (-4.21%) | 73 |
16 Dec 2019 | USD | 3.107 | 3.12 | 2.944 | 3.09 | 699.6226 | +0.04 (+1.31%) | 50 |