Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 7.43 | 8.24 | 6.66 | 6.67 | 720.36 | -0.78 (-10.47%) | 151,484 |
7 Feb 2020 | USD | 7.98 | 8.05 | 7.25 | 7.45 | 804.6 | -0.55 (-6.88%) | 104,713 |
6 Feb 2020 | USD | 8.35 | 8.35 | 7.51 | 8.0001 | 864.0108 | -0.25 (-3.03%) | 92,663 |
5 Feb 2020 | USD | 8.35 | 8.55 | 7.83 | 8.25 | 891 | -1.25 (-13.16%) | 348,067 |
4 Feb 2020 | USD | 8.61 | 10.85 | 8.355 | 9.5 | 1,026 | +0.766 (+8.77%) | 158,707 |
3 Feb 2020 | USD | 9.3 | 9.3 | 8.265 | 8.7338 | 943.2504 | -0.476 (-5.17%) | 27,098 |
31 Jan 2020 | USD | 8.79 | 9.7 | 8.62 | 9.21 | 994.68 | +0.36 (+4.06%) | 15,156 |
30 Jan 2020 | USD | 9.09 | 9.09 | 8.7899 | 8.8503 | 955.8324 | -0.25 (-2.74%) | 16,724 |
29 Jan 2020 | USD | 9.18 | 9.35 | 8.96 | 9.1 | 982.8 | -0.1 (-1.09%) | 4,037 |
28 Jan 2020 | USD | 9.4866 | 9.49 | 8.93 | 9.2 | 993.6 | -0.25 (-2.65%) | 11,691 |
27 Jan 2020 | USD | 8.66 | 9.5 | 8.31 | 9.45 | 1,020.6 | +0.23 (+2.49%) | 27,128 |
24 Jan 2020 | USD | 9.67 | 9.7 | 9.01 | 9.22 | 995.76 | -0.42 (-4.36%) | 34,231 |
23 Jan 2020 | USD | 9.71 | 9.909 | 9.64 | 9.64 | 1,041.12 | -0.13 (-1.33%) | 11,313 |
22 Jan 2020 | USD | 9.5 | 9.97 | 9.5 | 9.77 | 1,055.16 | +0.22 (+2.30%) | 17,054 |
21 Jan 2020 | USD | 10.2 | 10.2 | 9.5 | 9.55 | 1,031.4 | -0.7 (-6.83%) | 18,433 |
17 Jan 2020 | USD | 9.51 | 10.25 | 9.5 | 10.25 | 1,107 | +0.39 (+3.96%) | 41,692 |
16 Jan 2020 | USD | 9.6 | 10.1302 | 9.51 | 9.86 | 1,064.88 | +0.37 (+3.90%) | 91,165 |
15 Jan 2020 | USD | 9.49 | 10.57 | 8.2709 | 9.49 | 1,024.92 | -135.162 (-11.65%) | 101,763 |
15 Jan 2020 |
|
|||||||
14 Jan 2020 | USD | 0.194 | 0.214 | 0.179 | 0.1953 | 1,160.082 | +0.012 (+6.72%) | 7,136,556 |
13 Jan 2020 | USD | 0.19 | 0.197 | 0.18 | 0.183 | 1,087.02 | -0.028 (-13.27%) | 3,150,221 |
10 Jan 2020 | USD | 0.219 | 0.23 | 0.19 | 0.211 | 1,253.34 | -0.024 (-10.21%) | 7,338,190 |
9 Jan 2020 | USD | 0.184 | 0.2475 | 0.1836 | 0.235 | 1,395.9 | +0.051 (+28.07%) | 15,588,541 |
8 Jan 2020 | USD | 0.19 | 0.19 | 0.168 | 0.1835 | 1,089.99 | -0.009 (-4.43%) | 1,619,712 |
7 Jan 2020 | USD | 0.2179 | 0.22 | 0.1851 | 0.192 | 1,140.48 | -0.018 (-8.48%) | 2,936,991 |
6 Jan 2020 | USD | 0.2 | 0.23 | 0.1814 | 0.2098 | 1,246.212 | +0.018 (+9.67%) | 5,028,448 |
3 Jan 2020 | USD | 0.1946 | 0.215 | 0.1735 | 0.1913 | 1,136.322 | +0.001 (+0.74%) | 2,907,713 |
2 Jan 2020 | USD | 0.179 | 0.197 | 0.16 | 0.1899 | 1,128.006 | +0.019 (+11.05%) | 2,285,120 |
31 Dec 2019 | USD | 0.17 | 0.185 | 0.1618 | 0.171 | 1,015.74 | +0.007 (+4.01%) | 2,175,909 |
30 Dec 2019 | USD | 0.147 | 0.1699 | 0.1467 | 0.1644 | 976.536 | +0.018 (+12.14%) | 2,050,738 |
27 Dec 2019 | USD | 0.151 | 0.151 | 0.1455 | 0.1466 | 870.804 | -0.004 (-2.40%) | 303,016 |