Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 5.49 | 5.5 | 5.29 | 5.34 | 5.34 | -0.05 (-0.93%) | 27,992 |
5 Feb 2020 | USD | 5.08 | 5.45 | 5.08 | 5.39 | 5.39 | +0.38 (+7.58%) | 64,801 |
4 Feb 2020 | USD | 5.06 | 5.15 | 4.85 | 5.01 | 5.01 | -0.05 (-0.99%) | 130,966 |
3 Feb 2020 | USD | 5.24 | 5.28 | 4.82 | 5.06 | 5.06 | -0.18 (-3.44%) | 105,442 |
31 Jan 2020 | USD | 5.26 | 5.45 | 5.11 | 5.24 | 5.24 | -0.23 (-4.20%) | 52,209 |
30 Jan 2020 | USD | 5.31 | 5.6686 | 5.28 | 5.47 | 5.47 | -0.04 (-0.73%) | 46,937 |
29 Jan 2020 | USD | 5.65 | 5.65 | 5.26 | 5.51 | 5.51 | -0.09 (-1.61%) | 114,244 |
28 Jan 2020 | USD | 4.7 | 6.07 | 4.7 | 5.6 | 5.6 | +0.92 (+19.66%) | 395,290 |
27 Jan 2020 | USD | 4.45 | 4.69 | 4.34 | 4.68 | 4.68 | -0.03 (-0.64%) | 63,877 |
24 Jan 2020 | USD | 4.66 | 4.79 | 4.19 | 4.71 | 4.71 | -0.04 (-0.84%) | 149,336 |
23 Jan 2020 | USD | 5 | 5 | 4.6541 | 4.75 | 4.75 | -0.27 (-5.38%) | 46,948 |
22 Jan 2020 | USD | 4.94 | 5.13 | 4.8524 | 5.02 | 5.02 | +0.07 (+1.41%) | 47,679 |
21 Jan 2020 | USD | 5.19 | 5.19 | 4.86 | 4.95 | 4.95 | -0.24 (-4.62%) | 97,513 |
17 Jan 2020 | USD | 5.65 | 5.65 | 5.18 | 5.19 | 5.19 | -0.39 (-6.99%) | 29,925 |
16 Jan 2020 | USD | 5.33 | 5.64 | 5.28 | 5.58 | 5.58 | +0.3 (+5.68%) | 87,743 |
15 Jan 2020 | USD | 5.34 | 5.42 | 5.085 | 5.28 | 5.28 | -0.06 (-1.12%) | 53,684 |
14 Jan 2020 | USD | 5.27 | 5.42 | 5.2 | 5.34 | 5.34 | 0.0 (0.0%) | 47,571 |
13 Jan 2020 | USD | 5.4 | 5.42 | 5.22 | 5.34 | 5.34 | -0.19 (-3.44%) | 47,809 |
10 Jan 2020 | USD | 5.3 | 5.665 | 5.27 | 5.53 | 5.53 | +0.09 (+1.65%) | 55,984 |
9 Jan 2020 | USD | 5.49 | 5.79 | 5.1635 | 5.44 | 5.44 | +0.01 (+0.18%) | 133,620 |
8 Jan 2020 | USD | 5.74 | 5.78 | 5.31 | 5.43 | 5.43 | -0.22 (-3.89%) | 107,643 |
7 Jan 2020 | USD | 5.7 | 5.81 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 133,568 |
6 Jan 2020 | USD | 5.39 | 5.69 | 5.2501 | 5.65 | 5.65 | +0.19 (+3.48%) | 173,893 |
3 Jan 2020 | USD | 5.25 | 5.5 | 5.16 | 5.46 | 5.46 | +0.4 (+7.91%) | 101,343 |
2 Jan 2020 | USD | 5.19 | 5.27 | 5.05 | 5.06 | 5.06 | +0.05 (+1.00%) | 141,035 |
31 Dec 2019 | USD | 5.1 | 5.49 | 4.8944 | 5.01 | 5.01 | -0.04 (-0.79%) | 89,614 |
30 Dec 2019 | USD | 5.15 | 5.2544 | 4.55 | 5.05 | 5.05 | +0.12 (+2.43%) | 103,228 |
27 Dec 2019 | USD | 6 | 6.04 | 4.25 | 4.93 | 4.93 | +0.06 (+1.23%) | 222,373 |
26 Dec 2019 | USD | 4.69 | 4.87 | 4.68 | 4.87 | 4.87 | +0.12 (+2.53%) | 58,381 |
25 Dec 2019 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |