Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 4.05 | 4.2647 | 4 | 4.2 | 82.4338 | +0.2 (+5%) | 1,265,780 |
20 Dec 2019 | USD | 3.83 | 4.04 | 3.83 | 4 | 78.5083 | +0.18 (+4.71%) | 3,104,358 |
19 Dec 2019 | USD | 3.69 | 3.885 | 3.64 | 3.82 | 74.9755 | +0.13 (+3.52%) | 707,189 |
18 Dec 2019 | USD | 3.83 | 3.87 | 3.63 | 3.69 | 72.4239 | -0.15 (-3.91%) | 1,038,680 |
17 Dec 2019 | USD | 3.95 | 3.98 | 3.78 | 3.84 | 75.368 | -0.09 (-2.29%) | 496,167 |
16 Dec 2019 | USD | 3.84 | 4.005 | 3.822 | 3.93 | 77.1344 | +0.09 (+2.34%) | 922,377 |
13 Dec 2019 | USD | 3.84 | 3.87 | 3.75 | 3.84 | 75.368 | +0.01 (+0.26%) | 568,930 |
12 Dec 2019 | USD | 3.9 | 3.9699 | 3.81 | 3.83 | 75.1717 | -0.05 (-1.29%) | 544,256 |
11 Dec 2019 | USD | 3.96 | 4 | 3.85 | 3.88 | 76.1531 | -0.07 (-1.77%) | 582,045 |
10 Dec 2019 | USD | 3.87 | 4 | 3.82 | 3.95 | 77.527 | +0.04 (+1.02%) | 826,312 |
9 Dec 2019 | USD | 3.9 | 4.025 | 3.9 | 3.91 | 76.7419 | 0.0 (0.0%) | 625,740 |
6 Dec 2019 | USD | 4.07 | 4.1 | 3.9 | 3.91 | 76.7419 | -0.16 (-3.93%) | 992,328 |
5 Dec 2019 | USD | 3.95 | 4.08 | 3.75 | 4.07 | 79.8822 | +0.13 (+3.30%) | 1,570,303 |
4 Dec 2019 | USD | 4.03 | 4.11 | 3.92 | 3.94 | 77.3307 | -0.08 (-1.99%) | 1,032,535 |
3 Dec 2019 | USD | 3.94 | 4.09 | 3.92 | 4.02 | 78.9009 | +0.05 (+1.26%) | 968,183 |
2 Dec 2019 | USD | 4.19 | 4.29 | 3.93 | 3.97 | 77.9195 | -0.22 (-5.25%) | 2,015,702 |
29 Nov 2019 | USD | 4.1 | 4.25 | 4.09 | 4.19 | 82.2375 | +0.09 (+2.20%) | 798,703 |
28 Nov 2019 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 80.4711 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.13 | 4.15 | 4.05 | 4.1 | 80.4711 | +0.03 (+0.74%) | 751,827 |
26 Nov 2019 | USD | 4.03 | 4.18 | 3.98 | 4.07 | 79.8822 | +0.01 (+0.25%) | 2,749,149 |
25 Nov 2019 | USD | 4.07 | 4.23 | 4.025 | 4.06 | 79.686 | +0.02 (+0.50%) | 1,455,189 |
22 Nov 2019 | USD | 4.11 | 4.1785 | 3.94 | 4.04 | 79.2934 | -0.06 (-1.46%) | 1,164,242 |
21 Nov 2019 | USD | 4.35 | 4.42 | 4.065 | 4.1 | 80.4711 | -0.26 (-5.96%) | 1,734,191 |
20 Nov 2019 | USD | 4.34 | 4.43 | 4.22 | 4.36 | 85.5741 | 0.0 (0.0%) | 2,700,461 |
19 Nov 2019 | USD | 4.5 | 4.57 | 4.2 | 4.36 | 85.5741 | -0.04 (-0.91%) | 2,733,104 |
18 Nov 2019 | USD | 3.73 | 4.45 | 3.72 | 4.4 | 86.3592 | +0.68 (+18.28%) | 4,645,170 |
15 Nov 2019 | USD | 3.78 | 3.785 | 3.58 | 3.72 | 73.0128 | -0.02 (-0.53%) | 1,455,608 |
14 Nov 2019 | USD | 3.78 | 3.87 | 3.7 | 3.74 | 73.4053 | -0.03 (-0.80%) | 922,993 |
13 Nov 2019 | USD | 3.71 | 3.82 | 3.71 | 3.77 | 73.9941 | +0.05 (+1.34%) | 1,530,299 |
12 Nov 2019 | USD | 3.94 | 4.01 | 3.68 | 3.72 | 73.0128 | -0.18 (-4.62%) | 2,058,117 |