Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 7.01 | 7.14 | 6.98 | 7.05 | 7.05 | +0.133 (+1.92%) | 95,499 |
4 Feb 2020 | USD | 6.88 | 6.94 | 6.84 | 6.9175 | 6.9175 | +0.287 (+4.34%) | 54,582 |
3 Feb 2020 | USD | 6.67 | 6.73 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 68,068 |
31 Jan 2020 | USD | 6.63 | 6.7 | 6.57 | 6.63 | 6.63 | -0.15 (-2.21%) | 85,817 |
30 Jan 2020 | USD | 6.755 | 6.88 | 6.72 | 6.78 | 6.78 | -0.11 (-1.60%) | 94,906 |
29 Jan 2020 | USD | 6.9 | 6.96 | 6.85 | 6.89 | 6.89 | -0.02 (-0.29%) | 265,917 |
28 Jan 2020 | USD | 6.89 | 6.96 | 6.83 | 6.91 | 6.91 | +0.15 (+2.22%) | 83,552 |
27 Jan 2020 | USD | 6.72 | 6.8 | 6.72 | 6.76 | 6.76 | +0.03 (+0.45%) | 66,240 |
24 Jan 2020 | USD | 6.9 | 6.92 | 6.72 | 6.73 | 6.73 | -0.19 (-2.75%) | 47,273 |
23 Jan 2020 | USD | 6.91 | 6.99 | 6.845 | 6.92 | 6.92 | +0.01 (+0.14%) | 54,359 |
22 Jan 2020 | USD | 6.94 | 6.95 | 6.87 | 6.91 | 6.91 | -0.2 (-2.81%) | 62,891 |
21 Jan 2020 | USD | 7.18 | 7.22 | 7.11 | 7.11 | 7.11 | -0.11 (-1.52%) | 90,701 |
17 Jan 2020 | USD | 7.28 | 7.29 | 7.22 | 7.22 | 7.22 | -0.04 (-0.55%) | 61,323 |
16 Jan 2020 | USD | 7.25 | 7.31 | 7.22 | 7.26 | 7.26 | +0.08 (+1.11%) | 56,569 |
15 Jan 2020 | USD | 7.3 | 7.31 | 7.17 | 7.18 | 7.18 | -0.17 (-2.31%) | 56,597 |
14 Jan 2020 | USD | 7.39 | 7.43 | 7.35 | 7.35 | 7.35 | -0.065 (-0.87%) | 30,716 |
13 Jan 2020 | USD | 7.29 | 7.4145 | 7.29 | 7.4145 | 7.4145 | +0.004 (+0.06%) | 39,916 |
10 Jan 2020 | USD | 7.4 | 7.44 | 7.35 | 7.41 | 7.41 | -0.06 (-0.80%) | 69,096 |
9 Jan 2020 | USD | 7.5 | 7.502 | 7.44 | 7.47 | 7.47 | +0.07 (+0.95%) | 27,469 |
8 Jan 2020 | USD | 7.34 | 7.46 | 7.31 | 7.4 | 7.4 | +0.12 (+1.65%) | 33,520 |
7 Jan 2020 | USD | 7.29 | 7.32 | 7.2525 | 7.28 | 7.28 | +0.03 (+0.41%) | 71,448 |
6 Jan 2020 | USD | 7.21 | 7.28 | 7.18 | 7.25 | 7.25 | -0.16 (-2.16%) | 55,575 |
3 Jan 2020 | USD | 7.35 | 7.43 | 7.31 | 7.41 | 7.41 | -0.13 (-1.72%) | 68,737 |
2 Jan 2020 | USD | 7.42 | 7.56 | 7.42 | 7.54 | 7.54 | +0.29 (+4.00%) | 50,604 |
31 Dec 2019 | USD | 7.215 | 7.265 | 7.19 | 7.25 | 7.25 | +0.03 (+0.42%) | 60,252 |
30 Dec 2019 | USD | 7.29 | 7.29 | 7.22 | 7.22 | 7.22 | -0.03 (-0.41%) | 78,342 |
27 Dec 2019 | USD | 7.29 | 7.31 | 7.25 | 7.25 | 7.25 | -0.12 (-1.63%) | 57,310 |
26 Dec 2019 | USD | 7.346 | 7.42 | 7.33 | 7.37 | 7.37 | +0.09 (+1.24%) | 36,097 |
25 Dec 2019 | USD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.28 | 7.37 | 7.28 | 7.28 | 7.28 | -0.065 (-0.88%) | 19,526 |