Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 7.45 | 7.47 | 7.42 | 7.42 | 7.42 | +0.04 (+0.54%) | 162,392 |
26 Dec 2019 | USD | 7.37 | 7.4 | 7.33 | 7.38 | 7.38 | +0.01 (+0.14%) | 154,635 |
25 Dec 2019 | USD | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.4045 | 7.44 | 7.37 | 7.37 | 7.37 | -0.015 (-0.20%) | 14,894 |
23 Dec 2019 | USD | 7.344 | 7.4 | 7.34 | 7.385 | 7.385 | -0.005 (-0.07%) | 143,377 |
20 Dec 2019 | USD | 7.42 | 7.426 | 7.39 | 7.39 | 7.39 | -0.07 (-0.94%) | 78,179 |
19 Dec 2019 | USD | 7.4 | 7.46 | 7.362 | 7.46 | 7.46 | -0.035 (-0.47%) | 36,318 |
18 Dec 2019 | USD | 7.49 | 7.51 | 7.48 | 7.495 | 7.495 | -0.025 (-0.33%) | 21,050 |
17 Dec 2019 | USD | 7.52 | 7.59 | 7.51 | 7.52 | 7.52 | -0.06 (-0.79%) | 37,657 |
16 Dec 2019 | USD | 7.6 | 7.66 | 7.572 | 7.58 | 7.58 | -0.02 (-0.26%) | 14,300 |
13 Dec 2019 | USD | 7.68 | 7.69 | 7.58 | 7.6 | 7.6 | +0.09 (+1.20%) | 33,716 |
12 Dec 2019 | USD | 7.4 | 7.526 | 7.4 | 7.51 | 7.51 | +0.13 (+1.76%) | 53,179 |
11 Dec 2019 | USD | 7.31 | 7.39 | 7.31 | 7.38 | 7.38 | +0.09 (+1.23%) | 46,623 |
10 Dec 2019 | USD | 7.24 | 7.33 | 7.23 | 7.29 | 7.29 | -0.01 (-0.14%) | 44,085 |
9 Dec 2019 | USD | 7.36 | 7.37 | 7.29 | 7.3 | 7.3 | -0.105 (-1.42%) | 89,155 |
6 Dec 2019 | USD | 7.39 | 7.43 | 7.37 | 7.405 | 7.405 | +0.015 (+0.20%) | 28,097 |
5 Dec 2019 | USD | 7.4 | 7.42 | 7.38 | 7.39 | 7.39 | 0.0 (0.0%) | 56,392 |
4 Dec 2019 | USD | 7.395 | 7.43 | 7.37 | 7.39 | 7.39 | +0.03 (+0.41%) | 32,014 |
3 Dec 2019 | USD | 7.36 | 7.37 | 7.31 | 7.36 | 7.36 | -0.01 (-0.14%) | 30,742 |
2 Dec 2019 | USD | 7.37 | 7.3964 | 7.34 | 7.37 | 7.37 | +0.025 (+0.34%) | 51,146 |
29 Nov 2019 | USD | 7.37 | 7.4 | 7.341 | 7.345 | 7.345 | -0.11 (-1.48%) | 12,135 |
28 Nov 2019 | USD | 7.455 | 7.455 | 7.455 | 7.455 | 7.455 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.46 | 7.47 | 7.42 | 7.455 | 7.455 | +0.025 (+0.34%) | 40,948 |
26 Nov 2019 | USD | 7.39 | 7.47 | 7.39 | 7.43 | 7.43 | +0.01 (+0.13%) | 26,603 |
25 Nov 2019 | USD | 7.39 | 7.47 | 7.38 | 7.42 | 7.42 | +0.05 (+0.68%) | 22,533 |
22 Nov 2019 | USD | 7.4 | 7.402 | 7.36 | 7.37 | 7.37 | -0.04 (-0.54%) | 16,164 |
21 Nov 2019 | USD | 7.38 | 7.43 | 7.37 | 7.41 | 7.41 | +0.052 (+0.71%) | 45,355 |
20 Nov 2019 | USD | 7.37 | 7.4 | 7.34 | 7.358 | 7.358 | -0.067 (-0.90%) | 36,025 |
19 Nov 2019 | USD | 7.48 | 7.49 | 7.411 | 7.425 | 7.425 | +0.075 (+1.02%) | 129,022 |
18 Nov 2019 | USD | 7.36 | 7.37 | 7.3 | 7.35 | 7.35 | -0.24 (-3.16%) | 42,099 |