Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 8.44 | 9.12 | 8.32 | 8.4 | 33.6 | +0.172 (+2.09%) | 7,928 |
8 Jan 2020 | USD | 8.24 | 8.64 | 8.12 | 8.228 | 32.912 | -0.252 (-2.97%) | 7,520 |
7 Jan 2020 | USD | 8.24 | 9.1728 | 8.16 | 8.48 | 33.92 | +0.08 (+0.95%) | 17,636 |
6 Jan 2020 | USD | 8.04 | 8.52 | 7.8 | 8.4 | 33.6 | +0.56 (+7.14%) | 12,707 |
3 Jan 2020 | USD | 7.84 | 8.1288 | 7.8 | 7.84 | 31.36 | -0.2 (-2.49%) | 3,060 |
2 Jan 2020 | USD | 8 | 8.36 | 7.7972 | 8.04 | 32.16 | +0.4 (+5.24%) | 3,565 |
31 Dec 2019 | USD | 7.72 | 8.2552 | 7.64 | 7.64 | 30.56 | -0.28 (-3.54%) | 18,176 |
30 Dec 2019 | USD | 8 | 8.28 | 7.7772 | 7.92 | 31.68 | -0.16 (-1.98%) | 8,003 |
27 Dec 2019 | USD | 8.16 | 8.8 | 8.0312 | 8.08 | 32.32 | -0.08 (-0.98%) | 17,404 |
26 Dec 2019 | USD | 7.6 | 8.9976 | 7.24 | 8.16 | 32.64 | +0.5 (+6.53%) | 38,914 |
25 Dec 2019 | USD | 7.66 | 7.66 | 7.66 | 7.66 | 30.64 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.4 | 7.84 | 7.12 | 7.66 | 30.64 | +0.26 (+3.51%) | 14,870 |
23 Dec 2019 | USD | 7.4 | 7.56 | 7.2644 | 7.4 | 29.6 | -0.4 (-5.13%) | 6,309 |
20 Dec 2019 | USD | 7.64 | 7.8 | 7.36 | 7.8 | 31.2 | +0.38 (+5.12%) | 4,053 |
19 Dec 2019 | USD | 7.84 | 7.84 | 7.292 | 7.42 | 29.68 | -0.38 (-4.87%) | 2,588 |
18 Dec 2019 | USD | 7.44 | 7.92 | 7.2892 | 7.8 | 31.2 | +0.36 (+4.84%) | 3,634 |
17 Dec 2019 | USD | 7.24 | 7.52 | 7.24 | 7.44 | 29.76 | +0.16 (+2.20%) | 4,056 |
16 Dec 2019 | USD | 7.36 | 7.6 | 7.28 | 7.28 | 29.12 | -0.08 (-1.09%) | 2,204 |
13 Dec 2019 | USD | 7.72 | 7.96 | 7.2088 | 7.36 | 29.44 | -0.24 (-3.16%) | 4,197 |
12 Dec 2019 | USD | 7.56 | 7.92 | 7.52 | 7.6 | 30.4 | -0.12 (-1.55%) | 4,528 |
11 Dec 2019 | USD | 7.36 | 7.88 | 7.32 | 7.72 | 30.88 | +0.12 (+1.58%) | 2,803 |
10 Dec 2019 | USD | 7.44 | 7.92 | 7.44 | 7.6 | 30.4 | +0.209 (+2.82%) | 3,838 |
9 Dec 2019 | USD | 7.24 | 7.52 | 7.2 | 7.3912 | 29.5648 | +0.111 (+1.53%) | 2,693 |
6 Dec 2019 | USD | 7.8 | 7.8 | 7.28 | 7.28 | 29.12 | -0.4 (-5.21%) | 6,748 |
5 Dec 2019 | USD | 7.3212 | 7.88 | 7.12 | 7.68 | 30.72 | +0.28 (+3.78%) | 14,839 |
4 Dec 2019 | USD | 7.0612 | 8.16 | 7.04 | 7.4 | 29.6 | +0.28 (+3.93%) | 13,662 |
3 Dec 2019 | USD | 6.84 | 7.24 | 6.68 | 7.12 | 28.48 | +0.08 (+1.14%) | 9,504 |
2 Dec 2019 | USD | 6.96 | 7.2452 | 6.92 | 7.04 | 28.16 | +0.12 (+1.73%) | 3,665 |
29 Nov 2019 | USD | 6.8 | 7.1956 | 6.72 | 6.92 | 27.68 | +0.2 (+2.98%) | 3,515 |
28 Nov 2019 | USD | 6.72 | 6.72 | 6.72 | 6.72 | 26.88 | 0.0 (0.0%) | 0 |