Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 6.66 | 6.89 | 6.64 | 6.79 | 6.79 | +0.16 (+2.41%) | 636,729 |
31 Jan 2020 | USD | 6.34 | 6.67 | 6.21 | 6.63 | 6.63 | +0.25 (+3.92%) | 812,225 |
30 Jan 2020 | USD | 6.6 | 6.6 | 6.26 | 6.38 | 6.38 | -0.26 (-3.92%) | 1,032,111 |
29 Jan 2020 | USD | 6.63 | 6.9 | 6.6 | 6.64 | 6.64 | +0.055 (+0.84%) | 587,620 |
28 Jan 2020 | USD | 6.52 | 6.74 | 6.45 | 6.585 | 6.585 | +0.125 (+1.93%) | 553,921 |
27 Jan 2020 | USD | 6.6 | 6.84 | 6.45 | 6.46 | 6.46 | -0.3 (-4.44%) | 953,786 |
24 Jan 2020 | USD | 6.94 | 7.15 | 6.72 | 6.76 | 6.76 | -0.17 (-2.45%) | 1,141,579 |
23 Jan 2020 | USD | 6.93 | 7 | 6.66 | 6.93 | 6.93 | -0.03 (-0.43%) | 879,499 |
22 Jan 2020 | USD | 6.99 | 7.1398 | 6.82 | 6.96 | 6.96 | +0.045 (+0.65%) | 1,026,604 |
21 Jan 2020 | USD | 7.03 | 7.17 | 6.62 | 6.915 | 6.915 | -0.115 (-1.64%) | 1,608,605 |
17 Jan 2020 | USD | 7.14 | 7.39 | 6.94 | 7.03 | 7.03 | 0.0 (0.0%) | 1,317,995 |
16 Jan 2020 | USD | 6.94 | 7.47 | 6.82 | 7.03 | 7.03 | +0.19 (+2.78%) | 2,428,965 |
15 Jan 2020 | USD | 6.72 | 6.9 | 6.505 | 6.84 | 6.84 | +0.27 (+4.11%) | 2,692,583 |
14 Jan 2020 | USD | 7.26 | 7.26 | 6.01 | 6.57 | 6.57 | -2.86 (-30.33%) | 9,826,746 |
13 Jan 2020 | USD | 9.78 | 9.78 | 8.52 | 9.43 | 9.43 | -0.38 (-3.87%) | 737,886 |
10 Jan 2020 | USD | 10.28 | 10.304 | 9.78 | 9.81 | 9.81 | -0.44 (-4.29%) | 517,452 |
9 Jan 2020 | USD | 10.48 | 10.54 | 10.2 | 10.25 | 10.25 | -0.18 (-1.73%) | 238,696 |
8 Jan 2020 | USD | 10.55 | 10.58 | 10.27 | 10.43 | 10.43 | -0.12 (-1.14%) | 399,583 |
7 Jan 2020 | USD | 10.71 | 10.8699 | 10.45 | 10.55 | 10.55 | -0.185 (-1.72%) | 374,018 |
6 Jan 2020 | USD | 10.66 | 10.85 | 10.27 | 10.735 | 10.735 | -0.05 (-0.46%) | 318,259 |
3 Jan 2020 | USD | 10.7 | 10.9 | 10.6 | 10.785 | 10.785 | -0.005 (-0.05%) | 419,704 |
2 Jan 2020 | USD | 10.93 | 10.93 | 10.46 | 10.79 | 10.79 | +0.16 (+1.51%) | 422,906 |
31 Dec 2019 | USD | 10.42 | 10.73 | 10.23 | 10.63 | 10.63 | +0.17 (+1.63%) | 370,888 |
30 Dec 2019 | USD | 10.48 | 10.69 | 10.12 | 10.46 | 10.46 | +0.06 (+0.58%) | 454,084 |
27 Dec 2019 | USD | 10.8 | 10.8168 | 10.31 | 10.4 | 10.4 | -0.25 (-2.35%) | 351,725 |
26 Dec 2019 | USD | 11.1 | 11.2499 | 10.51 | 10.65 | 10.65 | -0.43 (-3.88%) | 443,462 |
25 Dec 2019 | USD | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 11.19 | 11.384 | 10.78 | 11.08 | 11.08 | +0.31 (+2.88%) | 389,804 |
23 Dec 2019 | USD | 10.54 | 10.78 | 10.37 | 10.77 | 10.77 | +0.28 (+2.67%) | 309,717 |
20 Dec 2019 | USD | 10.44 | 10.66 | 10.275 | 10.49 | 10.49 | +0.07 (+0.67%) | 786,932 |