Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 8.4 | 9.45 | 8.1 | 9 | 3,375 | +1.65 (+22.45%) | 4,273,367 |
7 Feb 2020 | USD | 6.6 | 7.95 | 6.45 | 7.35 | 2,756.25 | +0.75 (+11.36%) | 2,388,047 |
6 Feb 2020 | USD | 6.3 | 6.9 | 6.15 | 6.6 | 2,475 | +0.45 (+7.32%) | 1,209,100 |
5 Feb 2020 | USD | 6.15 | 6.6 | 5.85 | 6.15 | 2,306.25 | +0.6 (+10.81%) | 1,193,860 |
4 Feb 2020 | USD | 5.7 | 6.9 | 5.25 | 5.55 | 2,081.25 | +0.75 (+15.63%) | 2,946,873 |
3 Feb 2020 | USD | 4.8 | 4.95 | 4.35 | 4.8 | 1,800 | -0.3 (-5.88%) | 766,093 |
31 Jan 2020 | USD | 5.25 | 5.4 | 5.1 | 5.1 | 1,912.5 | -0.3 (-5.56%) | 569,727 |
30 Jan 2020 | USD | 5.55 | 5.55 | 5.1 | 5.4 | 2,025 | -0.15 (-2.70%) | 533,160 |
29 Jan 2020 | USD | 5.7 | 5.7 | 5.55 | 5.55 | 2,081.25 | -0.3 (-5.13%) | 404,800 |
28 Jan 2020 | USD | 5.85 | 5.85 | 5.55 | 5.85 | 2,193.75 | 0.0 (0.0%) | 428,747 |
27 Jan 2020 | USD | 5.55 | 5.85 | 5.4 | 5.85 | 2,193.75 | +0.15 (+2.63%) | 856,227 |
24 Jan 2020 | USD | 6.3 | 6.3 | 5.7 | 5.7 | 2,137.5 | -0.45 (-7.32%) | 981,253 |
23 Jan 2020 | USD | 6.45 | 6.45 | 5.7 | 6.15 | 2,306.25 | +0.6 (+10.81%) | 1,837,367 |
22 Jan 2020 | USD | 6 | 6.15 | 4.8 | 5.55 | 2,081.25 | -0.6 (-9.76%) | 891,607 |
21 Jan 2020 | USD | 6 | 6.6 | 5.85 | 6.15 | 2,306.25 | 0.0 (0.0%) | 1,156,020 |
17 Jan 2020 | USD | 6.3 | 6.75 | 6.15 | 6.15 | 2,306.25 | -0.3 (-4.65%) | 1,006,640 |
16 Jan 2020 | USD | 6.45 | 6.6 | 6.3 | 6.45 | 2,418.75 | -0.15 (-2.27%) | 536,640 |
15 Jan 2020 | USD | 6.45 | 6.6 | 6.3 | 6.6 | 2,475 | 0.0 (0.0%) | 491,200 |
14 Jan 2020 | USD | 6.6 | 6.75 | 6.45 | 6.6 | 2,475 | -0.15 (-2.22%) | 797,120 |
13 Jan 2020 | USD | 6.75 | 7.05 | 6.6 | 6.75 | 2,531.25 | +0.15 (+2.27%) | 784,487 |
10 Jan 2020 | USD | 7.35 | 7.35 | 6.45 | 6.6 | 2,475 | -0.3 (-4.35%) | 720,120 |
9 Jan 2020 | USD | 6.3 | 6.9 | 6.15 | 6.9 | 2,587.5 | +0.3 (+4.55%) | 1,068,433 |
8 Jan 2020 | USD | 6.3 | 6.9 | 6.15 | 6.6 | 2,475 | -0.15 (-2.22%) | 854,733 |
7 Jan 2020 | USD | 6.9 | 7.5 | 6.15 | 6.75 | 2,531.25 | -0.15 (-2.17%) | 1,298,833 |
6 Jan 2020 | USD | 7.8 | 7.95 | 6.6 | 6.9 | 2,587.5 | -0.45 (-6.12%) | 1,873,440 |
3 Jan 2020 | USD | 6.3 | 7.95 | 5.85 | 7.35 | 2,756.25 | +1.05 (+16.67%) | 3,393,427 |
2 Jan 2020 | USD | 6.15 | 6.3 | 5.7 | 6.3 | 2,362.5 | +0.6 (+10.53%) | 1,775,807 |
31 Dec 2019 | USD | 7.8 | 8.55 | 4.8 | 5.7 | 2,137.5 | -1.5 (-20.83%) | 4,661,867 |
30 Dec 2019 | USD | 7.2 | 10.35 | 6.45 | 7.2 | 2,700 | +1.05 (+17.07%) | 7,495,233 |
27 Dec 2019 | USD | 4.95 | 6.75 | 4.8 | 6.15 | 2,306.25 | +1.5 (+32.26%) | 3,264,040 |