Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 6.99 | 6.99 | 6.82 | 6.86 | 6.86 | -0.14 (-2.00%) | 127,400 |
4 Feb 2020 | USD | 7.13 | 7.13 | 6.99 | 7 | 7 | +0.04 (+0.57%) | 150,700 |
3 Feb 2020 | USD | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | +0.1 (+1.46%) | 84,600 |
31 Jan 2020 | USD | 6.72 | 6.92 | 6.72 | 6.86 | 6.86 | -0.05 (-0.72%) | 135,200 |
30 Jan 2020 | USD | 6.69 | 6.99 | 6.69 | 6.91 | 6.91 | -0.03 (-0.43%) | 120,300 |
29 Jan 2020 | USD | 6.92 | 6.94 | 6.9 | 6.94 | 6.94 | +0.13 (+1.91%) | 117,000 |
28 Jan 2020 | USD | 6.76 | 6.83 | 6.75 | 6.81 | 6.81 | +0.02 (+0.29%) | 112,100 |
27 Jan 2020 | USD | 6.73 | 6.83 | 6.73 | 6.79 | 6.79 | +0.01 (+0.15%) | 295,700 |
24 Jan 2020 | USD | 6.81 | 6.85 | 6.74 | 6.78 | 6.78 | -0.01 (-0.15%) | 149,500 |
23 Jan 2020 | USD | 6.8 | 6.8 | 6.74 | 6.79 | 6.79 | +0.11 (+1.65%) | 95,900 |
22 Jan 2020 | USD | 6.73 | 6.73 | 6.65 | 6.68 | 6.68 | -0.01 (-0.15%) | 207,600 |
21 Jan 2020 | USD | 6.8 | 6.8 | 6.69 | 6.69 | 6.69 | -0.11 (-1.62%) | 107,800 |
17 Jan 2020 | USD | 6.74 | 6.83 | 6.74 | 6.8 | 6.8 | -0.13 (-1.88%) | 102,645 |
16 Jan 2020 | USD | 6.882 | 6.93 | 6.87 | 6.93 | 6.93 | 0.0 (0.0%) | 461,208 |
15 Jan 2020 | USD | 7 | 7 | 6.93 | 6.93 | 6.93 | -0.095 (-1.35%) | 169,054 |
14 Jan 2020 | USD | 7.06 | 7.06 | 6.99 | 7.025 | 7.025 | +0.075 (+1.08%) | 293,578 |
13 Jan 2020 | USD | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | +0.02 (+0.29%) | 296,755 |
10 Jan 2020 | USD | 7.09 | 7.09 | 6.91 | 6.93 | 6.93 | -0.025 (-0.36%) | 2,525,933 |
9 Jan 2020 | USD | 6.92 | 6.96 | 6.8648 | 6.955 | 6.955 | +0.055 (+0.80%) | 3,302,201 |
8 Jan 2020 | USD | 6.89 | 6.91 | 6.84 | 6.9 | 6.9 | +0.06 (+0.88%) | 1,029,358 |
7 Jan 2020 | USD | 6.88 | 6.88 | 6.74 | 6.84 | 6.84 | +0.004 (+0.06%) | 1,116,279 |
6 Jan 2020 | USD | 6.76 | 6.89 | 6.76 | 6.836 | 6.836 | -0.029 (-0.42%) | 4,286,983 |
3 Jan 2020 | USD | 6.6 | 6.89 | 6.6 | 6.865 | 6.865 | -0.025 (-0.36%) | 69,782 |
2 Jan 2020 | USD | 6.6 | 6.98 | 6.6 | 6.89 | 6.89 | +0.06 (+0.88%) | 98,239 |
31 Dec 2019 | USD | 6.8 | 6.923 | 6.8 | 6.83 | 6.83 | -0.03 (-0.44%) | 64,967 |
30 Dec 2019 | USD | 6.93 | 6.93 | 6.78 | 6.86 | 6.86 | +0.05 (+0.73%) | 1,943,807 |
27 Dec 2019 | USD | 6.84 | 6.84 | 6.78 | 6.81 | 6.81 | -0.04 (-0.58%) | 355,990 |
26 Dec 2019 | USD | 6.7 | 6.91 | 6.7 | 6.85 | 6.85 | -0.04 (-0.58%) | 41,069 |
25 Dec 2019 | USD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.817 | 6.97 | 6.81 | 6.89 | 6.89 | +0.05 (+0.73%) | 179,489 |