Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 9.22 | 9.41 | 9.07 | 9.26 | 9.26 | +0.03 (+0.33%) | 64,708 |
10 Feb 2020 | USD | 9.75 | 9.78 | 9.13 | 9.23 | 9.23 | -0.51 (-5.24%) | 93,763 |
7 Feb 2020 | USD | 9.82 | 9.89 | 9.32 | 9.74 | 9.74 | -0.16 (-1.62%) | 99,984 |
6 Feb 2020 | USD | 10.31 | 10.69 | 9.72 | 9.9 | 9.9 | -0.11 (-1.10%) | 164,703 |
5 Feb 2020 | USD | 10.85 | 10.88 | 9.61 | 10.01 | 10.01 | -0.82 (-7.57%) | 337,581 |
4 Feb 2020 | USD | 9.66 | 10.91 | 9.625 | 10.83 | 10.83 | +1.19 (+12.34%) | 404,005 |
3 Feb 2020 | USD | 9.66 | 10.119 | 9.13 | 9.64 | 9.64 | +0.26 (+2.77%) | 398,138 |
31 Jan 2020 | USD | 8.17 | 10.39 | 7.8 | 9.38 | 9.38 | +2.72 (+40.84%) | 2,913,034 |
30 Jan 2020 | USD | 6.58 | 7.2779 | 6.32 | 6.66 | 6.66 | +0.01 (+0.15%) | 282,227 |
29 Jan 2020 | USD | 7 | 7.03 | 6.6 | 6.65 | 6.65 | -0.27 (-3.90%) | 89,178 |
28 Jan 2020 | USD | 6.91 | 7.0828 | 6.66 | 6.92 | 6.92 | +0.06 (+0.87%) | 97,757 |
27 Jan 2020 | USD | 6.84 | 7.0056 | 6.61 | 6.86 | 6.86 | -0.18 (-2.56%) | 158,852 |
24 Jan 2020 | USD | 7.65 | 7.7877 | 6.9301 | 7.04 | 7.04 | -0.6 (-7.85%) | 130,945 |
23 Jan 2020 | USD | 8.16 | 8.1608 | 7.62 | 7.64 | 7.64 | -0.63 (-7.62%) | 100,428 |
22 Jan 2020 | USD | 8.7 | 8.7881 | 8.2 | 8.27 | 8.27 | -0.38 (-4.39%) | 61,066 |
21 Jan 2020 | USD | 9.02 | 9.05 | 8.63 | 8.65 | 8.65 | -0.37 (-4.10%) | 48,186 |
17 Jan 2020 | USD | 8.79 | 9.14 | 8.74 | 9.02 | 9.02 | +0.31 (+3.56%) | 186,276 |
16 Jan 2020 | USD | 8.8 | 9.01 | 8.53 | 8.71 | 8.71 | +0.04 (+0.46%) | 79,994 |
15 Jan 2020 | USD | 8.77 | 9.07 | 8.61 | 8.67 | 8.67 | -0.14 (-1.59%) | 145,944 |
14 Jan 2020 | USD | 8.71 | 8.985 | 8.6 | 8.81 | 8.81 | +0.115 (+1.32%) | 76,756 |
13 Jan 2020 | USD | 9 | 9 | 8.52 | 8.695 | 8.695 | +0.115 (+1.34%) | 156,984 |
10 Jan 2020 | USD | 8.85 | 8.85 | 8.35 | 8.58 | 8.58 | -0.27 (-3.05%) | 194,740 |
9 Jan 2020 | USD | 8.88 | 8.93 | 8.54 | 8.85 | 8.85 | -0.01 (-0.11%) | 80,948 |
8 Jan 2020 | USD | 8.47 | 8.88 | 8.35 | 8.86 | 8.86 | +0.38 (+4.48%) | 66,556 |
7 Jan 2020 | USD | 8.69 | 8.73 | 8.3254 | 8.48 | 8.48 | -0.21 (-2.42%) | 71,736 |
6 Jan 2020 | USD | 8.51 | 8.86 | 8.34 | 8.69 | 8.69 | +0.06 (+0.70%) | 52,355 |
3 Jan 2020 | USD | 8.57 | 8.72 | 8.25 | 8.63 | 8.63 | -0.14 (-1.60%) | 89,860 |
2 Jan 2020 | USD | 8.87 | 9.01 | 8.18 | 8.77 | 8.77 | -0.01 (-0.11%) | 122,925 |
31 Dec 2019 | USD | 8.86 | 9.04 | 8.75 | 8.78 | 8.78 | -0.07 (-0.79%) | 62,221 |
30 Dec 2019 | USD | 8.97 | 8.97 | 8.59 | 8.85 | 8.85 | -0.09 (-1.01%) | 79,087 |