Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 5.78 | 5.845 | 5.65 | 5.65 | 5.65 | -0.13 (-2.25%) | 6,228 |
5 Feb 2020 | USD | 5.7323 | 5.79 | 5.6729 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,626 |
4 Feb 2020 | USD | 5.87 | 5.9889 | 5.06 | 5.83 | 5.83 | +0.08 (+1.39%) | 95,624 |
3 Feb 2020 | USD | 5.5 | 5.8 | 5.5 | 5.75 | 5.75 | +0.26 (+4.74%) | 10,461 |
31 Jan 2020 | USD | 5.76 | 5.76 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 23,746 |
30 Jan 2020 | USD | 5.88 | 5.88 | 5.75 | 5.77 | 5.77 | -0.06 (-1.03%) | 5,614 |
29 Jan 2020 | USD | 6.06 | 6.06 | 5.8 | 5.83 | 5.83 | -0.21 (-3.48%) | 6,067 |
28 Jan 2020 | USD | 6.04 | 6.23 | 5.9002 | 6.04 | 6.04 | +0.03 (+0.50%) | 7,843 |
27 Jan 2020 | USD | 6.07 | 6.21 | 5.98 | 6.01 | 6.01 | -0.23 (-3.69%) | 5,735 |
24 Jan 2020 | USD | 6.17 | 6.64 | 6.17 | 6.24 | 6.24 | +0.07 (+1.13%) | 9,165 |
23 Jan 2020 | USD | 6.08 | 6.57 | 6.06 | 6.17 | 6.17 | +0.07 (+1.15%) | 61,408 |
22 Jan 2020 | USD | 6.07 | 6.4176 | 5.68 | 6.1 | 6.1 | -0.04 (-0.65%) | 85,930 |
21 Jan 2020 | USD | 6.64 | 6.64 | 6.07 | 6.14 | 6.14 | -0.52 (-7.81%) | 32,320 |
17 Jan 2020 | USD | 6.4 | 6.66 | 6.4 | 6.66 | 6.66 | +0.26 (+4.06%) | 92,516 |
16 Jan 2020 | USD | 6.38 | 6.48 | 5.95 | 6.4 | 6.4 | +0.03 (+0.47%) | 37,908 |
15 Jan 2020 | USD | 6.12 | 6.49 | 6.12 | 6.37 | 6.37 | +0.16 (+2.58%) | 58,860 |
14 Jan 2020 | USD | 6.2 | 6.6 | 6.075 | 6.21 | 6.21 | -0.09 (-1.43%) | 66,073 |
13 Jan 2020 | USD | 5.97 | 6.8 | 5.81 | 6.3 | 6.3 | +0.35 (+5.88%) | 118,597 |
10 Jan 2020 | USD | 5.7 | 5.98 | 5.636 | 5.95 | 5.95 | +0.105 (+1.79%) | 71,277 |
9 Jan 2020 | USD | 5.6 | 5.9186 | 5.6 | 5.8453 | 5.8453 | +0.205 (+3.64%) | 154,177 |
8 Jan 2020 | USD | 5.5 | 5.66 | 5.45 | 5.64 | 5.64 | +0.205 (+3.77%) | 177,228 |
7 Jan 2020 | USD | 5.38 | 5.5 | 5.32 | 5.435 | 5.435 | +0.115 (+2.16%) | 20,396 |
6 Jan 2020 | USD | 5.21 | 5.6 | 5.15 | 5.32 | 5.32 | +0.09 (+1.72%) | 73,838 |
3 Jan 2020 | USD | 5.26 | 5.31 | 5.2 | 5.23 | 5.23 | -0.15 (-2.79%) | 12,555 |
2 Jan 2020 | USD | 5.21 | 5.45 | 5.19 | 5.38 | 5.38 | +0.08 (+1.51%) | 58,785 |
31 Dec 2019 | USD | 5.2 | 5.6 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 73,447 |
30 Dec 2019 | USD | 5.2342 | 5.4 | 5.17 | 5.2 | 5.2 | +0.04 (+0.78%) | 7,990 |
27 Dec 2019 | USD | 5.19 | 5.26 | 5.16 | 5.16 | 5.16 | -0.071 (-1.35%) | 12,696 |
26 Dec 2019 | USD | 5.37 | 5.37 | 5.16 | 5.2306 | 5.2306 | -0.139 (-2.60%) | 5,374 |
25 Dec 2019 | USD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |