Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 8.104 | 8.18 | 8.05 | 8.075 | 8.075 | -0.215 (-2.59%) | 68,454 |
5 Feb 2020 | USD | 8.2 | 8.29 | 8.06 | 8.29 | 8.29 | +0.1 (+1.22%) | 13,935 |
4 Feb 2020 | USD | 8.21 | 8.28 | 8.19 | 8.19 | 8.19 | +0.03 (+0.37%) | 18,478 |
3 Feb 2020 | USD | 8 | 8.16 | 8 | 8.1599 | 8.1599 | +0.34 (+4.35%) | 11,478 |
31 Jan 2020 | USD | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -0.14 (-1.76%) | 12,010 |
30 Jan 2020 | USD | 8.11 | 8.32 | 7.9 | 7.96 | 7.96 | -0.087 (-1.08%) | 38,618 |
29 Jan 2020 | USD | 8.16 | 8.2 | 8.04 | 8.047 | 8.047 | -0.323 (-3.86%) | 7,151 |
28 Jan 2020 | USD | 8.245 | 8.37 | 8.16 | 8.37 | 8.37 | +0.18 (+2.20%) | 12,361 |
27 Jan 2020 | USD | 8.39 | 8.42 | 8.19 | 8.19 | 8.19 | -0.4 (-4.66%) | 31,453 |
24 Jan 2020 | USD | 8.66 | 8.66 | 8.54 | 8.59 | 8.59 | +0.15 (+1.78%) | 17,514 |
23 Jan 2020 | USD | 8.66 | 8.66 | 8.405 | 8.44 | 8.44 | +0.148 (+1.78%) | 27,238 |
22 Jan 2020 | USD | 8.18 | 8.4 | 8.08 | 8.292 | 8.292 | +0.272 (+3.39%) | 27,933 |
21 Jan 2020 | USD | 7.985 | 8.11 | 7.9501 | 8.02 | 8.02 | +0.07 (+0.88%) | 100,345 |
17 Jan 2020 | USD | 8.12 | 8.29 | 7.95 | 7.95 | 7.95 | -0.2 (-2.45%) | 8,511 |
16 Jan 2020 | USD | 8.19 | 8.25 | 8.15 | 8.15 | 8.15 | -0.36 (-4.23%) | 14,099 |
15 Jan 2020 | USD | 8.619 | 8.619 | 8.455 | 8.51 | 8.51 | -0.06 (-0.70%) | 5,753 |
14 Jan 2020 | USD | 8.66 | 8.66 | 8.4401 | 8.57 | 8.57 | +0.21 (+2.51%) | 11,867 |
13 Jan 2020 | USD | 8.3 | 8.41 | 8.2 | 8.36 | 8.36 | -0.02 (-0.24%) | 84,641 |
10 Jan 2020 | USD | 8.7 | 8.7 | 8.35 | 8.38 | 8.38 | -0.21 (-2.44%) | 75,949 |
9 Jan 2020 | USD | 8.63 | 8.66 | 8.56 | 8.59 | 8.59 | -0.1 (-1.15%) | 16,702 |
8 Jan 2020 | USD | 8.53 | 8.8899 | 8.53 | 8.69 | 8.69 | +0.24 (+2.84%) | 30,420 |
7 Jan 2020 | USD | 8.49 | 8.79 | 8.45 | 8.45 | 8.45 | +0.01 (+0.12%) | 20,416 |
6 Jan 2020 | USD | 8.45 | 8.52 | 8.33 | 8.44 | 8.44 | -0.195 (-2.26%) | 53,579 |
3 Jan 2020 | USD | 8.68 | 8.8999 | 8.61 | 8.635 | 8.635 | -0.325 (-3.63%) | 15,499 |
2 Jan 2020 | USD | 8.91 | 9.05 | 8.86 | 8.96 | 8.96 | -0.07 (-0.78%) | 20,373 |
31 Dec 2019 | USD | 8.86 | 9.29 | 8.86 | 9.03 | 9.03 | +0.17 (+1.92%) | 9,428 |
30 Dec 2019 | USD | 9.01 | 9.01 | 8.86 | 8.86 | 8.86 | -0.15 (-1.66%) | 31,288 |
27 Dec 2019 | USD | 8.86 | 9.15 | 8.86 | 9.01 | 9.01 | +0.01 (+0.11%) | 34,836 |
26 Dec 2019 | USD | 8.86 | 9 | 8.86 | 9 | 9 | +0.05 (+0.56%) | 16,066 |
25 Dec 2019 | USD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |