Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 8 | 8.22 | 7.64 | 7.9 | 7.9 | -0.27 (-3.30%) | 3,559 |
7 Feb 2020 | USD | 8.03 | 8.17 | 7.73 | 8.17 | 8.17 | +0.46 (+5.97%) | 1,347 |
6 Feb 2020 | USD | 7.99 | 7.99 | 7.71 | 7.71 | 7.71 | -0.29 (-3.62%) | 9,010 |
5 Feb 2020 | USD | 8.1 | 8.17 | 8 | 8 | 8 | -0.185 (-2.26%) | 2,362 |
4 Feb 2020 | USD | 8.1 | 8.23 | 8.1 | 8.185 | 8.185 | +0.185 (+2.31%) | 1,256 |
3 Feb 2020 | USD | 8 | 8 | 8 | 8 | 8 | -0.45 (-5.33%) | 150 |
31 Jan 2020 | USD | 8.3525 | 8.5 | 8.25 | 8.45 | 8.45 | -0.14 (-1.63%) | 2,223 |
30 Jan 2020 | USD | 8.64 | 8.64 | 8.08 | 8.59 | 8.59 | +0.14 (+1.66%) | 2,593 |
29 Jan 2020 | USD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.15 (+1.81%) | 845 |
28 Jan 2020 | USD | 8.15 | 8.69 | 8.15 | 8.3 | 8.3 | -0.03 (-0.36%) | 2,300 |
27 Jan 2020 | USD | 8.25 | 8.3375 | 8.21 | 8.33 | 8.33 | -0.07 (-0.83%) | 3,356 |
24 Jan 2020 | USD | 8.72 | 8.72 | 8.4 | 8.4 | 8.4 | -0.131 (-1.54%) | 582 |
23 Jan 2020 | USD | 8.929 | 8.929 | 8.531 | 8.531 | 8.531 | -0.404 (-4.52%) | 1,939 |
22 Jan 2020 | USD | 8.75 | 8.935 | 8.75 | 8.935 | 8.935 | +0.415 (+4.87%) | 893 |
21 Jan 2020 | USD | 8.7 | 8.7 | 8.5 | 8.52 | 8.52 | -0.249 (-2.84%) | 4,920 |
17 Jan 2020 | USD | 8.79 | 8.79 | 8.4067 | 8.769 | 8.769 | -0.021 (-0.24%) | 73,597 |
16 Jan 2020 | USD | 8.51 | 8.79 | 8.5 | 8.79 | 8.79 | +0.29 (+3.41%) | 13,844 |
15 Jan 2020 | USD | 8.405 | 8.73 | 8.4 | 8.5 | 8.5 | +0.065 (+0.77%) | 4,121 |
14 Jan 2020 | USD | 8.3 | 8.6 | 8.25 | 8.435 | 8.435 | +0.2 (+2.43%) | 4,952 |
13 Jan 2020 | USD | 8.26 | 8.265 | 8.235 | 8.235 | 8.235 | +0.21 (+2.62%) | 1,712 |
10 Jan 2020 | USD | 8.2 | 8.2 | 8.025 | 8.025 | 8.025 | +0.025 (+0.31%) | 1,958 |
9 Jan 2020 | USD | 8.3 | 8.3 | 7.95 | 8 | 8 | -0.45 (-5.33%) | 3,397 |
8 Jan 2020 | USD | 8.29 | 8.49 | 8.25 | 8.45 | 8.45 | +0.415 (+5.16%) | 2,671 |
7 Jan 2020 | USD | 7.91 | 8.25 | 7.83 | 8.035 | 8.035 | +0.305 (+3.95%) | 6,345 |
6 Jan 2020 | USD | 8 | 8 | 7.72 | 7.73 | 7.73 | -0.04 (-0.51%) | 1,587 |
3 Jan 2020 | USD | 7.935 | 7.94 | 7.74 | 7.77 | 7.77 | +0.36 (+4.86%) | 1,794 |
2 Jan 2020 | USD | 8.04 | 8.04 | 7.401 | 7.41 | 7.41 | -0.59 (-7.38%) | 2,559 |
31 Dec 2019 | USD | 7.895 | 8 | 7.8 | 8 | 8 | +0.3 (+3.90%) | 1,448 |
30 Dec 2019 | USD | 7.501 | 7.7 | 7.49 | 7.7 | 7.7 | -0.05 (-0.65%) | 612 |
27 Dec 2019 | USD | 7.8 | 8.22 | 7.75 | 7.75 | 7.75 | -0.049 (-0.63%) | 3,552 |