Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 5.69 | 5.72 | 5.62 | 5.62 | 5.62 | -0.08 (-1.40%) | 104,400 |
10 Feb 2020 | USD | 5.77 | 5.79 | 5.7 | 5.7 | 5.7 | -0.06 (-1.04%) | 74,900 |
7 Feb 2020 | USD | 5.73 | 5.78 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 145,700 |
6 Feb 2020 | USD | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | -0.04 (-0.69%) | 18,300 |
5 Feb 2020 | USD | 5.75 | 5.79 | 5.74 | 5.76 | 5.76 | +0.02 (+0.35%) | 30,400 |
4 Feb 2020 | USD | 5.78 | 5.79 | 5.73 | 5.74 | 5.74 | +0.03 (+0.53%) | 54,700 |
3 Feb 2020 | USD | 5.67 | 5.75 | 5.66 | 5.71 | 5.71 | -0.01 (-0.17%) | 102,700 |
31 Jan 2020 | USD | 5.76 | 5.78 | 5.72 | 5.72 | 5.72 | -0.05 (-0.87%) | 46,200 |
30 Jan 2020 | USD | 5.75 | 5.78 | 5.7 | 5.77 | 5.77 | -0.02 (-0.35%) | 94,900 |
29 Jan 2020 | USD | 5.81 | 5.83 | 5.78 | 5.79 | 5.79 | -0.07 (-1.19%) | 188,700 |
28 Jan 2020 | USD | 5.86 | 5.9 | 5.84 | 5.86 | 5.86 | -0.05 (-0.85%) | 86,300 |
27 Jan 2020 | USD | 5.8 | 5.92 | 5.8 | 5.91 | 5.91 | 0.0 (0.0%) | 149,800 |
24 Jan 2020 | USD | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | -0.07 (-1.17%) | 174,500 |
23 Jan 2020 | USD | 6 | 6.01 | 5.96 | 5.98 | 5.98 | +0.02 (+0.34%) | 82,700 |
22 Jan 2020 | USD | 6.06 | 6.09 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 277,500 |
21 Jan 2020 | USD | 5.95 | 6.01 | 5.93 | 6.01 | 6.01 | +0.1 (+1.69%) | 221,500 |
17 Jan 2020 | USD | 5.88 | 5.93 | 5.87 | 5.91 | 5.91 | +0.05 (+0.85%) | 65,982 |
16 Jan 2020 | USD | 5.94 | 5.94 | 5.8268 | 5.86 | 5.86 | -0.08 (-1.35%) | 79,417 |
15 Jan 2020 | USD | 5.91 | 5.99 | 5.91 | 5.94 | 5.94 | +0.03 (+0.51%) | 156,669 |
14 Jan 2020 | USD | 5.86 | 5.955 | 5.86 | 5.91 | 5.91 | +0.05 (+0.85%) | 225,072 |
13 Jan 2020 | USD | 5.87 | 5.8805 | 5.84 | 5.86 | 5.86 | -0.03 (-0.51%) | 97,949 |
10 Jan 2020 | USD | 5.89 | 5.92 | 5.82 | 5.89 | 5.89 | 0.0 (0.0%) | 105,737 |
9 Jan 2020 | USD | 5.82 | 5.9 | 5.82 | 5.89 | 5.89 | +0.09 (+1.55%) | 85,402 |
8 Jan 2020 | USD | 5.76 | 5.82 | 5.7448 | 5.8 | 5.8 | +0.02 (+0.35%) | 71,882 |
7 Jan 2020 | USD | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | -0.01 (-0.17%) | 89,224 |
6 Jan 2020 | USD | 5.81 | 5.81 | 5.735 | 5.79 | 5.79 | -0.02 (-0.34%) | 106,105 |
3 Jan 2020 | USD | 5.82 | 5.8342 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 120,640 |
2 Jan 2020 | USD | 5.87 | 5.919 | 5.8334 | 5.86 | 5.86 | +0.01 (+0.17%) | 159,936 |
31 Dec 2019 | USD | 5.81 | 5.85 | 5.7902 | 5.85 | 5.85 | +0.05 (+0.86%) | 146,165 |
30 Dec 2019 | USD | 5.85 | 5.8681 | 5.7646 | 5.8 | 5.8 | -0.02 (-0.34%) | 85,603 |