Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 5.75 | 6.33 | 3.8 | 4.14 | 4.14 | -3.16 (-43.29%) | 5,273,642 |
16 Dec 2019 | USD | 6.78 | 7.45 | 6.75 | 7.3 | 7.3 | +0.645 (+9.69%) | 992,458 |
13 Dec 2019 | USD | 6.47 | 6.7 | 6.3837 | 6.655 | 6.655 | +0.165 (+2.54%) | 594,782 |
12 Dec 2019 | USD | 6.19 | 6.54 | 6.16 | 6.49 | 6.49 | +0.24 (+3.84%) | 431,513 |
11 Dec 2019 | USD | 6.5 | 6.66 | 6.21 | 6.25 | 6.25 | -0.28 (-4.29%) | 390,869 |
10 Dec 2019 | USD | 6.63 | 6.76 | 6.44 | 6.53 | 6.53 | -0.09 (-1.36%) | 431,860 |
9 Dec 2019 | USD | 6.53 | 6.88 | 6.45 | 6.62 | 6.62 | +0.145 (+2.24%) | 426,914 |
6 Dec 2019 | USD | 6.65 | 6.72 | 6.385 | 6.475 | 6.475 | -0.045 (-0.69%) | 485,949 |
5 Dec 2019 | USD | 6.45 | 6.65 | 6.389 | 6.52 | 6.52 | +0.12 (+1.88%) | 387,775 |
4 Dec 2019 | USD | 6.22 | 6.72 | 6.15 | 6.4 | 6.4 | -0.11 (-1.69%) | 617,272 |
3 Dec 2019 | USD | 6.21 | 6.59 | 6.09 | 6.51 | 6.51 | +0.36 (+5.85%) | 483,186 |
2 Dec 2019 | USD | 6.03 | 6.19 | 5.84 | 6.15 | 6.15 | +0.2 (+3.36%) | 794,976 |
29 Nov 2019 | USD | 5.67 | 6.08 | 5.67 | 5.95 | 5.95 | +0.33 (+5.87%) | 365,650 |
28 Nov 2019 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.52 | 5.8322 | 5.52 | 5.62 | 5.62 | +0.12 (+2.18%) | 508,655 |
26 Nov 2019 | USD | 5.5 | 5.76 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 562,112 |
25 Nov 2019 | USD | 5.6 | 5.635 | 5.4738 | 5.5 | 5.5 | -0.035 (-0.63%) | 374,058 |
22 Nov 2019 | USD | 5.53 | 5.61 | 5.47 | 5.535 | 5.535 | +0.065 (+1.19%) | 253,166 |
21 Nov 2019 | USD | 5.3 | 5.51 | 5.189 | 5.47 | 5.47 | +0.15 (+2.82%) | 176,967 |
20 Nov 2019 | USD | 5.42 | 5.61 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 342,591 |
19 Nov 2019 | USD | 5.52 | 5.72 | 5.36 | 5.44 | 5.44 | -0.08 (-1.45%) | 227,061 |
18 Nov 2019 | USD | 5.55 | 5.6 | 5.3 | 5.52 | 5.52 | -0.025 (-0.45%) | 315,543 |
15 Nov 2019 | USD | 5.6 | 5.66 | 5.44 | 5.545 | 5.545 | -0.055 (-0.98%) | 294,184 |
14 Nov 2019 | USD | 5.6 | 5.71 | 5.46 | 5.6 | 5.6 | 0.0 (0.0%) | 455,134 |
13 Nov 2019 | USD | 5.39 | 5.68 | 5.31 | 5.6 | 5.6 | +0.19 (+3.51%) | 295,543 |
12 Nov 2019 | USD | 5.38 | 5.49 | 5.24 | 5.41 | 5.41 | +0.02 (+0.37%) | 305,580 |
11 Nov 2019 | USD | 5.6 | 5.62 | 5.3 | 5.39 | 5.39 | -0.24 (-4.26%) | 470,338 |
8 Nov 2019 | USD | 3.65 | 5.68 | 3.65 | 5.63 | 5.63 | +0.93 (+19.79%) | 1,119,239 |
7 Nov 2019 | USD | 4.5 | 4.73 | 4.44 | 4.7 | 4.7 | +0.24 (+5.38%) | 462,774 |
6 Nov 2019 | USD | 4.32 | 4.5 | 4.238 | 4.46 | 4.46 | +0.14 (+3.24%) | 173,014 |