Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 9.88 | 10.03 | 9.81 | 10.03 | 50.15 | +0.18 (+1.83%) | 9,891,587 |
13 Feb 2020 | USD | 9.78 | 9.93 | 9.77 | 9.85 | 49.25 | +0.06 (+0.61%) | 7,278,889 |
12 Feb 2020 | USD | 9.84 | 9.88 | 9.7025 | 9.79 | 48.95 | -0.07 (-0.71%) | 15,190,215 |
11 Feb 2020 | USD | 9.8 | 9.92 | 9.8 | 9.86 | 49.3 | -0.02 (-0.20%) | 21,294,016 |
10 Feb 2020 | USD | 9.86 | 9.91 | 9.83 | 9.88 | 49.4 | +0.08 (+0.82%) | 3,767,829 |
7 Feb 2020 | USD | 9.85 | 9.89 | 9.8 | 9.8 | 49 | 0.0 (0.0%) | 5,507,790 |
6 Feb 2020 | USD | 9.67 | 9.88 | 9.6575 | 9.8 | 49 | +0.15 (+1.55%) | 9,383,803 |
5 Feb 2020 | USD | 9.75 | 9.79 | 9.65 | 9.65 | 48.25 | -0.13 (-1.33%) | 8,918,312 |
4 Feb 2020 | USD | 9.72 | 9.88 | 9.7 | 9.78 | 48.9 | +0.06 (+0.62%) | 12,664,523 |
3 Feb 2020 | USD | 9.79 | 9.86 | 9.71 | 9.72 | 48.6 | -0.04 (-0.41%) | 12,141,645 |
31 Jan 2020 | USD | 9.77 | 9.835 | 9.67 | 9.76 | 48.8 | -0.02 (-0.20%) | 16,957,917 |
30 Jan 2020 | USD | 9.71 | 9.81 | 9.67 | 9.78 | 48.9 | +0.06 (+0.62%) | 10,852,237 |
29 Jan 2020 | USD | 9.8 | 9.83 | 9.695 | 9.72 | 48.6 | -0.04 (-0.41%) | 7,702,880 |
28 Jan 2020 | USD | 9.69 | 9.82 | 9.66 | 9.76 | 48.8 | +0.06 (+0.62%) | 11,725,329 |
27 Jan 2020 | USD | 9.62 | 9.72 | 9.6 | 9.7 | 48.5 | 0.0 (0.0%) | 7,282,829 |
24 Jan 2020 | USD | 9.75 | 9.77 | 9.6631 | 9.7 | 48.5 | -0.04 (-0.41%) | 5,142,348 |
23 Jan 2020 | USD | 9.66 | 9.75 | 9.575 | 9.74 | 48.7 | +0.1 (+1.04%) | 11,756,332 |
22 Jan 2020 | USD | 9.71 | 9.755 | 9.59 | 9.64 | 48.2 | -0.05 (-0.52%) | 8,126,265 |
21 Jan 2020 | USD | 9.57 | 9.73 | 9.57 | 9.69 | 48.45 | +0.13 (+1.36%) | 8,129,622 |
17 Jan 2020 | USD | 9.52 | 9.61 | 9.495 | 9.56 | 47.8 | +0.04 (+0.42%) | 9,259,587 |
16 Jan 2020 | USD | 9.51 | 9.57 | 9.46 | 9.52 | 47.6 | +0.03 (+0.32%) | 7,752,064 |
15 Jan 2020 | USD | 9.46 | 9.545 | 9.455 | 9.49 | 47.45 | +0.08 (+0.85%) | 13,777,097 |
14 Jan 2020 | USD | 9.36 | 9.41 | 9.3 | 9.41 | 47.05 | +0.05 (+0.53%) | 6,650,368 |
13 Jan 2020 | USD | 9.27 | 9.42 | 9.23 | 9.36 | 46.8 | +0.1 (+1.08%) | 7,970,288 |
10 Jan 2020 | USD | 9.22 | 9.3 | 9.17 | 9.26 | 46.3 | +0.06 (+0.65%) | 7,895,685 |
9 Jan 2020 | USD | 9.23 | 9.24 | 9.105 | 9.2 | 46 | -0.02 (-0.22%) | 7,731,853 |
8 Jan 2020 | USD | 9.19 | 9.24 | 9.14 | 9.22 | 46.1 | +0.03 (+0.33%) | 16,543,161 |
7 Jan 2020 | USD | 9.11 | 9.2 | 9.02 | 9.19 | 45.95 | +0.02 (+0.22%) | 14,461,575 |
6 Jan 2020 | USD | 9.15 | 9.22 | 9.12 | 9.17 | 45.85 | 0.0 (0.0%) | 6,660,696 |
3 Jan 2020 | USD | 8.98 | 9.19 | 8.95 | 9.17 | 45.85 | +0.15 (+1.66%) | 7,299,440 |