Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 6.03 | 6.28 | 6.02 | 6.23 | 6.23 | +0.28 (+4.71%) | 301,646,124 |
3 Jan 2020 | USD | 5.87 | 5.99 | 5.86 | 5.95 | 5.95 | +0.08 (+1.36%) | 119,856,782 |
2 Jan 2020 | USD | 5.86 | 5.88 | 5.84 | 5.87 | 5.87 | +0.04 (+0.69%) | 72,808,500 |
31 Dec 2019 | USD | 5.8 | 5.84 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 39,722,302 |
30 Dec 2019 | USD | 5.78 | 5.83 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 51,029,015 |
27 Dec 2019 | USD | 5.73 | 5.83 | 5.73 | 5.78 | 5.78 | +0.05 (+0.87%) | 65,523,742 |
26 Dec 2019 | USD | 5.71 | 5.73 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 30,654,684 |
25 Dec 2019 | USD | 5.74 | 5.74 | 5.7 | 5.72 | 5.72 | -0.01 (-0.17%) | 24,126,858 |
24 Dec 2019 | USD | 5.71 | 5.74 | 5.7 | 5.73 | 5.73 | +0.02 (+0.35%) | 29,824,820 |
23 Dec 2019 | USD | 5.8 | 5.81 | 5.7 | 5.71 | 5.71 | -0.09 (-1.55%) | 48,299,424 |
20 Dec 2019 | USD | 5.83 | 5.85 | 5.8 | 5.8 | 5.8 | -0.02 (-0.34%) | 40,194,898 |
19 Dec 2019 | USD | 5.81 | 5.84 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 33,502,811 |
18 Dec 2019 | USD | 5.85 | 5.86 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 53,227,076 |
17 Dec 2019 | USD | 5.77 | 5.87 | 5.74 | 5.85 | 5.85 | +0.08 (+1.39%) | 106,313,905 |
16 Dec 2019 | USD | 5.71 | 5.78 | 5.68 | 5.77 | 5.77 | +0.08 (+1.41%) | 72,787,069 |
13 Dec 2019 | USD | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | +0.06 (+1.07%) | 84,648,652 |
12 Dec 2019 | USD | 5.65 | 5.66 | 5.63 | 5.63 | 5.63 | -0.02 (-0.35%) | 38,523,075 |
11 Dec 2019 | USD | 5.66 | 5.66 | 5.63 | 5.65 | 5.65 | 0.0 (0.0%) | 37,683,524 |
10 Dec 2019 | USD | 5.64 | 5.66 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 48,289,410 |
9 Dec 2019 | USD | 5.64 | 5.66 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 42,943,647 |
6 Dec 2019 | USD | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | +0.01 (+0.18%) | 30,154,291 |
5 Dec 2019 | USD | 5.61 | 5.63 | 5.59 | 5.63 | 5.63 | +0.05 (+0.90%) | 40,544,079 |
4 Dec 2019 | USD | 5.56 | 5.58 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 26,814,545 |
3 Dec 2019 | USD | 5.57 | 5.58 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 29,182,871 |
2 Dec 2019 | USD | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | -0.03 (-0.54%) | 31,282,800 |
29 Nov 2019 | USD | 5.62 | 5.63 | 5.58 | 5.59 | 5.59 | -0.03 (-0.53%) | 34,877,183 |
28 Nov 2019 | USD | 5.67 | 5.68 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 37,354,154 |
27 Nov 2019 | USD | 5.67 | 5.7 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 33,188,294 |
26 Nov 2019 | USD | 5.7 | 5.7 | 5.65 | 5.66 | 5.66 | -0.05 (-0.88%) | 62,604,113 |
25 Nov 2019 | USD | 5.6 | 5.72 | 5.6 | 5.71 | 5.71 | +0.1 (+1.78%) | 86,356,009 |