Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 4.42 | 4.43 | 4.15 | 4.21 | 21.05 | -0.24 (-5.39%) | 21,000 |
23 Jan 2020 | USD | 4.54 | 4.54 | 4.14 | 4.45 | 22.25 | -0.08 (-1.77%) | 63,700 |
22 Jan 2020 | USD | 4.44 | 4.64 | 4.43 | 4.53 | 22.65 | +0.1 (+2.26%) | 46,000 |
21 Jan 2020 | USD | 4.76 | 4.84 | 4.43 | 4.43 | 22.15 | -0.42 (-8.66%) | 57,400 |
17 Jan 2020 | USD | 4.91 | 4.98 | 4.77 | 4.85 | 24.25 | -0.03 (-0.61%) | 28,100 |
16 Jan 2020 | USD | 4.69 | 5 | 4.62 | 4.88 | 24.4 | +0.16 (+3.39%) | 37,600 |
15 Jan 2020 | USD | 4.77 | 4.85 | 4.53 | 4.72 | 23.6 | -0.13 (-2.68%) | 48,500 |
14 Jan 2020 | USD | 4.55 | 5.45 | 4.52 | 4.85 | 24.25 | +0.26 (+5.66%) | 409,500 |
13 Jan 2020 | USD | 4.91 | 5.09 | 4.57 | 4.59 | 22.95 | -0.24 (-4.97%) | 87,000 |
10 Jan 2020 | USD | 5.19 | 5.32 | 4.76 | 4.83 | 24.15 | -0.42 (-8%) | 86,400 |
9 Jan 2020 | USD | 5.4 | 5.54 | 5.14 | 5.25 | 26.25 | -0.06 (-1.13%) | 103,100 |
8 Jan 2020 | USD | 5.55 | 5.6 | 5.22 | 5.31 | 26.55 | -0.32 (-5.68%) | 82,800 |
7 Jan 2020 | USD | 5.48 | 5.69 | 5.2 | 5.63 | 28.15 | +0.24 (+4.45%) | 160,600 |
6 Jan 2020 | USD | 5.32 | 5.62 | 5.3 | 5.39 | 26.95 | +0.03 (+0.56%) | 42,100 |
3 Jan 2020 | USD | 5.57 | 5.6 | 5.3 | 5.36 | 26.8 | -0.17 (-3.07%) | 74,500 |
2 Jan 2020 | USD | 5.9 | 6.03 | 5.5 | 5.53 | 27.65 | -0.43 (-7.21%) | 109,000 |
31 Dec 2019 | USD | 5.95 | 6.15 | 5.8 | 5.96 | 29.8 | +0.03 (+0.51%) | 109,400 |
30 Dec 2019 | USD | 5.9 | 6.12 | 5.9 | 5.93 | 29.65 | -0.08 (-1.33%) | 109,600 |
27 Dec 2019 | USD | 6.24 | 6.24 | 6 | 6.01 | 30.05 | -0.24 (-3.84%) | 61,900 |
26 Dec 2019 | USD | 6.11 | 6.45 | 6.1 | 6.25 | 31.25 | +0.24 (+3.99%) | 153,100 |
25 Dec 2019 | USD | 6.01 | 6.01 | 6.01 | 6.01 | 30.05 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.99 | 6.25 | 5.9 | 6.01 | 30.05 | -0.06 (-0.99%) | 57,700 |
23 Dec 2019 | USD | 6.5 | 6.5 | 5.74 | 6.07 | 30.35 | -0.43 (-6.62%) | 159,100 |
20 Dec 2019 | USD | 6.3 | 6.5 | 6.11 | 6.5 | 32.5 | +0.16 (+2.52%) | 89,800 |
19 Dec 2019 | USD | 6.5 | 6.75 | 6.23 | 6.34 | 31.7 | -0.2 (-3.06%) | 107,500 |
18 Dec 2019 | USD | 5.96 | 6.75 | 5.96 | 6.54 | 32.7 | +0.47 (+7.74%) | 165,500 |
17 Dec 2019 | USD | 6.24 | 6.37 | 5.79 | 6.07 | 30.35 | -0.23 (-3.65%) | 117,400 |
16 Dec 2019 | USD | 6.16 | 6.39 | 6.15 | 6.3 | 31.5 | +0.24 (+3.96%) | 100,900 |
13 Dec 2019 | USD | 6.63 | 6.85 | 5.99 | 6.06 | 30.3 | -0.62 (-9.28%) | 247,600 |
12 Dec 2019 | USD | 6.72 | 6.82 | 6.53 | 6.68 | 33.4 | -0.04 (-0.60%) | 164,200 |