Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 6.83 | 6.88 | 6.83 | 6.87 | 6.87 | +0.085 (+1.25%) | 41,142 |
10 Feb 2020 | USD | 6.755 | 6.79 | 6.74 | 6.785 | 6.785 | -0.085 (-1.24%) | 122,043 |
7 Feb 2020 | USD | 6.85 | 6.91 | 6.85 | 6.87 | 6.87 | -0.145 (-2.07%) | 38,876 |
6 Feb 2020 | USD | 7.04 | 7.05 | 7 | 7.015 | 7.015 | -0.02 (-0.28%) | 127,684 |
5 Feb 2020 | USD | 7.05 | 7.06 | 7 | 7.035 | 7.035 | +0.12 (+1.74%) | 33,007 |
4 Feb 2020 | USD | 6.89 | 6.92 | 6.87 | 6.915 | 6.915 | +0.15 (+2.22%) | 115,877 |
3 Feb 2020 | USD | 6.72 | 6.79 | 6.72 | 6.765 | 6.765 | +0.06 (+0.89%) | 115,147 |
31 Jan 2020 | USD | 6.75 | 6.77 | 6.68 | 6.705 | 6.705 | -0.105 (-1.54%) | 55,614 |
30 Jan 2020 | USD | 6.8 | 6.83 | 6.77 | 6.81 | 6.81 | -0.145 (-2.08%) | 133,463 |
29 Jan 2020 | USD | 7 | 7 | 6.94 | 6.955 | 6.955 | -0.065 (-0.93%) | 51,240 |
28 Jan 2020 | USD | 7.01 | 7.04 | 6.99 | 7.02 | 7.02 | +0.01 (+0.14%) | 58,144 |
27 Jan 2020 | USD | 6.995 | 7.05 | 6.98 | 7.01 | 7.01 | -0.245 (-3.38%) | 49,951 |
24 Jan 2020 | USD | 7.29 | 7.31 | 7.24 | 7.255 | 7.255 | -0.075 (-1.02%) | 23,115 |
23 Jan 2020 | USD | 7.3 | 7.34 | 7.255 | 7.33 | 7.33 | -0.04 (-0.54%) | 36,345 |
22 Jan 2020 | USD | 7.45 | 7.45 | 7.37 | 7.37 | 7.37 | -0.08 (-1.07%) | 18,419 |
21 Jan 2020 | USD | 7.5 | 7.52 | 7.45 | 7.45 | 7.45 | -0.02 (-0.27%) | 16,158 |
17 Jan 2020 | USD | 7.48 | 7.5 | 7.44 | 7.47 | 7.47 | -0.05 (-0.66%) | 17,798 |
16 Jan 2020 | USD | 7.44 | 7.52 | 7.43 | 7.52 | 7.52 | 0.0 (0.0%) | 33,360 |
15 Jan 2020 | USD | 7.53 | 7.66 | 7.52 | 7.52 | 7.52 | -0.12 (-1.57%) | 20,442 |
14 Jan 2020 | USD | 7.625 | 7.68 | 7.625 | 7.64 | 7.64 | -0.075 (-0.97%) | 26,692 |
13 Jan 2020 | USD | 7.69 | 7.77 | 7.65 | 7.715 | 7.715 | +0.005 (+0.06%) | 23,276 |
10 Jan 2020 | USD | 7.75 | 7.77 | 7.7 | 7.71 | 7.71 | +0.1 (+1.31%) | 74,891 |
9 Jan 2020 | USD | 7.65 | 7.65 | 7.57 | 7.61 | 7.61 | +0.095 (+1.26%) | 47,222 |
8 Jan 2020 | USD | 7.44 | 7.53 | 7.42 | 7.515 | 7.515 | +0.06 (+0.80%) | 86,710 |
7 Jan 2020 | USD | 7.47 | 7.48 | 7.44 | 7.455 | 7.455 | -0.005 (-0.07%) | 62,369 |
6 Jan 2020 | USD | 7.32 | 7.46 | 7.32 | 7.46 | 7.46 | +0.045 (+0.61%) | 49,871 |
3 Jan 2020 | USD | 7.39 | 7.44 | 7.39 | 7.415 | 7.415 | -0.125 (-1.66%) | 30,835 |
2 Jan 2020 | USD | 7.52 | 7.565 | 7.51 | 7.54 | 7.54 | +0.16 (+2.17%) | 119,184 |
31 Dec 2019 | USD | 7.35 | 7.38 | 7.34 | 7.38 | 7.38 | +0.035 (+0.48%) | 18,938 |
30 Dec 2019 | USD | 7.41 | 7.41 | 7.34 | 7.345 | 7.345 | -0.075 (-1.01%) | 53,461 |