Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 5.58 | 5.8 | 5.58 | 5.71 | 5.71 | +0.11 (+1.96%) | 39,807 |
31 Jan 2020 | USD | 5.57 | 5.62 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 40,528 |
30 Jan 2020 | USD | 5.75 | 5.86 | 5.51 | 5.57 | 5.57 | -0.19 (-3.30%) | 50,697 |
29 Jan 2020 | USD | 5.72 | 5.79 | 5.6 | 5.76 | 5.76 | +0.06 (+1.05%) | 38,905 |
28 Jan 2020 | USD | 5.76 | 5.83 | 5.6617 | 5.7 | 5.7 | -0.06 (-1.04%) | 44,851 |
27 Jan 2020 | USD | 5.77 | 5.94 | 5.53 | 5.76 | 5.76 | -0.01 (-0.17%) | 199,617 |
24 Jan 2020 | USD | 5.8 | 6.02 | 5.71 | 5.77 | 5.77 | -0.27 (-4.47%) | 185,790 |
23 Jan 2020 | USD | 6.08 | 6.3 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 448,354 |
22 Jan 2020 | USD | 6.37 | 6.5 | 6 | 6.08 | 6.08 | -0.24 (-3.80%) | 244,901 |
21 Jan 2020 | USD | 6.03 | 6.8597 | 6 | 6.32 | 6.32 | +0.33 (+5.51%) | 371,065 |
17 Jan 2020 | USD | 5.7 | 6.08 | 5.7 | 5.99 | 5.99 | +0.3 (+5.27%) | 208,488 |
16 Jan 2020 | USD | 5.68 | 5.7788 | 5.66 | 5.69 | 5.69 | +0.03 (+0.53%) | 195,649 |
15 Jan 2020 | USD | 5.65 | 5.769 | 5.38 | 5.66 | 5.66 | +0.04 (+0.71%) | 191,308 |
14 Jan 2020 | USD | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | +0.02 (+0.36%) | 94,725 |
13 Jan 2020 | USD | 5.4 | 5.7713 | 5.38 | 5.6 | 5.6 | +0.22 (+4.09%) | 180,632 |
10 Jan 2020 | USD | 5.36 | 5.39 | 5.34 | 5.38 | 5.38 | +0.05 (+0.94%) | 74,874 |
9 Jan 2020 | USD | 5.35 | 5.43 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 52,443 |
8 Jan 2020 | USD | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | +0.06 (+1.14%) | 120,213 |
7 Jan 2020 | USD | 5.3 | 5.32 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 49,750 |
6 Jan 2020 | USD | 5.09 | 5.32 | 5.085 | 5.3 | 5.3 | +0.23 (+4.54%) | 113,294 |
3 Jan 2020 | USD | 5.02 | 5.1 | 5.02 | 5.07 | 5.07 | -0.03 (-0.59%) | 47,460 |
2 Jan 2020 | USD | 4.96 | 5.1 | 4.96 | 5.1 | 5.1 | +0.14 (+2.82%) | 44,371 |
31 Dec 2019 | USD | 5 | 5.04 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 43,882 |
30 Dec 2019 | USD | 4.98 | 5.06 | 4.97 | 4.97 | 4.97 | +0.02 (+0.40%) | 22,250 |
27 Dec 2019 | USD | 5 | 5.035 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 65,733 |
26 Dec 2019 | USD | 4.91 | 5.09 | 4.91 | 4.97 | 4.97 | +0.05 (+1.02%) | 24,113 |
25 Dec 2019 | USD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.98 | 5.09 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 60,651 |
23 Dec 2019 | USD | 4.88 | 5 | 4.88 | 5 | 5 | +0.06 (+1.21%) | 56,468 |
20 Dec 2019 | USD | 4.9 | 4.94 | 4.82 | 4.94 | 4.94 | +0.08 (+1.65%) | 95,611 |