Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 5.33 | 5.45 | 5.26 | 5.42 | 54.2 | +0.12 (+2.26%) | 7,500 |
3 Feb 2020 | USD | 5.3 | 5.45 | 5.29 | 5.3 | 53 | -0.02 (-0.38%) | 17,800 |
31 Jan 2020 | USD | 5.41 | 5.46 | 5.31 | 5.32 | 53.2 | -0.17 (-3.10%) | 11,500 |
30 Jan 2020 | USD | 5.487 | 5.49 | 5.4 | 5.49 | 54.9 | -0.01 (-0.18%) | 4,400 |
29 Jan 2020 | USD | 5.453 | 5.501 | 5.37 | 5.5 | 55 | -0.02 (-0.36%) | 9,300 |
28 Jan 2020 | USD | 5.45 | 5.56 | 5.45 | 5.52 | 55.2 | +0.07 (+1.28%) | 3,000 |
27 Jan 2020 | USD | 5.6 | 5.61 | 5.28 | 5.45 | 54.5 | -0.185 (-3.28%) | 22,500 |
24 Jan 2020 | USD | 5.799 | 5.814 | 5.61 | 5.635 | 56.35 | -0.175 (-3.01%) | 20,100 |
23 Jan 2020 | USD | 5.714 | 5.85 | 5.714 | 5.81 | 58.1 | -0.1 (-1.69%) | 11,100 |
22 Jan 2020 | USD | 5.88 | 5.97 | 5.806 | 5.91 | 59.1 | +0.03 (+0.51%) | 8,500 |
21 Jan 2020 | USD | 5.75 | 5.88 | 5.71 | 5.88 | 58.8 | +0.17 (+2.98%) | 33,000 |
17 Jan 2020 | USD | 5.72 | 5.728 | 5.65 | 5.71 | 57.1 | -0.06 (-1.04%) | 25,496 |
16 Jan 2020 | USD | 5.74 | 5.85 | 5.7396 | 5.77 | 57.7 | +0.05 (+0.87%) | 13,071 |
15 Jan 2020 | USD | 5.72 | 5.72 | 5.72 | 5.72 | 57.2 | 0.0 (0.0%) | 0 |
14 Jan 2020 | USD | 5.74 | 5.7799 | 5.69 | 5.72 | 57.2 | -0.08 (-1.38%) | 9,645 |
13 Jan 2020 | USD | 5.82 | 5.8475 | 5.63 | 5.8 | 58 | -0.08 (-1.36%) | 16,803 |
10 Jan 2020 | USD | 5.88 | 5.88 | 5.6625 | 5.88 | 58.8 | +0.05 (+0.86%) | 4,030 |
9 Jan 2020 | USD | 5.83 | 5.92 | 5.82 | 5.83 | 58.3 | 0.0 (0.0%) | 4,290 |
8 Jan 2020 | USD | 5.77 | 5.9 | 5.72 | 5.83 | 58.3 | +0.01 (+0.17%) | 25,364 |
7 Jan 2020 | USD | 5.6773 | 5.82 | 5.6107 | 5.82 | 58.2 | +0.15 (+2.65%) | 33,405 |
6 Jan 2020 | USD | 5.5 | 5.68 | 5.5 | 5.67 | 56.7 | +0.02 (+0.35%) | 16,216 |
3 Jan 2020 | USD | 5.48 | 5.65 | 5.46 | 5.65 | 56.5 | +0.07 (+1.25%) | 13,101 |
2 Jan 2020 | USD | 5.6 | 5.63 | 5.45 | 5.58 | 55.8 | +0.13 (+2.39%) | 32,184 |
31 Dec 2019 | USD | 5.49 | 5.54 | 5.45 | 5.45 | 54.5 | -0.09 (-1.62%) | 42,155 |
30 Dec 2019 | USD | 5.5271 | 5.57 | 5.45 | 5.54 | 55.4 | -0.01 (-0.18%) | 15,594 |
27 Dec 2019 | USD | 5.51 | 5.58 | 5.48 | 5.55 | 55.5 | +0.05 (+0.91%) | 19,729 |
26 Dec 2019 | USD | 5.53 | 5.6 | 5.46 | 5.5 | 55 | -0.14 (-2.48%) | 17,432 |
25 Dec 2019 | USD | 5.6396 | 5.6396 | 5.6396 | 5.6396 | 56.396 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.72 | 5.72 | 5.62 | 5.6396 | 56.396 | -0.04 (-0.71%) | 3,581 |
23 Dec 2019 | USD | 5.6 | 5.73 | 5.47 | 5.68 | 56.8 | +0.12 (+2.16%) | 20,122 |