Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | USD | 5.48 | 5.54 | 5.39 | 5.41 | 5.41 | -0.07 (-1.28%) | 7,745,684 |
6 Dec 2019 | USD | 5.54 | 5.6 | 5.44 | 5.48 | 5.48 | -0.03 (-0.54%) | 7,698,465 |
5 Dec 2019 | USD | 5.42 | 5.56 | 5.39 | 5.51 | 5.51 | +0.11 (+2.04%) | 13,372,448 |
4 Dec 2019 | USD | 5.42 | 5.46 | 5.37 | 5.4 | 5.4 | +0.05 (+0.93%) | 21,085,796 |
3 Dec 2019 | USD | 5.13 | 5.47 | 5.13 | 5.35 | 5.35 | +0.24 (+4.70%) | 25,994,811 |
2 Dec 2019 | USD | 4.94 | 5.17 | 4.93 | 5.11 | 5.11 | +0.19 (+3.86%) | 29,840,045 |
29 Nov 2019 | USD | 4.94 | 5 | 4.92 | 4.92 | 4.92 | -0.01 (-0.20%) | 7,065,955 |
28 Nov 2019 | USD | 4.99 | 5.04 | 4.93 | 4.93 | 4.93 | -0.03 (-0.60%) | 17,886,501 |
27 Nov 2019 | USD | 4.83 | 4.98 | 4.76 | 4.96 | 4.96 | +0.14 (+2.90%) | 29,634,719 |
26 Nov 2019 | USD | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.02 (-0.41%) | 8,212,000 |
25 Nov 2019 | USD | 4.86 | 4.95 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 14,654,216 |
22 Nov 2019 | USD | 4.86 | 4.92 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 12,374,133 |
21 Nov 2019 | USD | 4.82 | 4.86 | 4.81 | 4.82 | 4.82 | 0.0 (0.0%) | 7,811,827 |
20 Nov 2019 | USD | 4.87 | 4.94 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 15,772,115 |
19 Nov 2019 | USD | 4.86 | 4.93 | 4.81 | 4.88 | 4.88 | +0.04 (+0.83%) | 12,611,057 |
18 Nov 2019 | USD | 4.91 | 4.92 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 10,899,406 |
15 Nov 2019 | USD | 4.9 | 4.96 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 17,527,715 |
14 Nov 2019 | USD | 4.94 | 5.01 | 4.87 | 4.87 | 4.87 | -0.06 (-1.22%) | 35,130,074 |
13 Nov 2019 | USD | 4.88 | 4.97 | 4.87 | 4.93 | 4.93 | +0.07 (+1.44%) | 40,550,120 |
12 Nov 2019 | USD | 4.65 | 4.88 | 4.62 | 4.86 | 4.86 | +0.22 (+4.74%) | 34,974,627 |
11 Nov 2019 | USD | 4.69 | 4.71 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 7,898,397 |
8 Nov 2019 | USD | 4.82 | 4.88 | 4.67 | 4.69 | 4.69 | -0.09 (-1.88%) | 28,161,408 |
7 Nov 2019 | USD | 4.77 | 4.88 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 29,184,736 |
6 Nov 2019 | USD | 4.6 | 4.8 | 4.56 | 4.75 | 4.75 | +0.16 (+3.49%) | 30,772,390 |
5 Nov 2019 | USD | 4.63 | 4.7 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 15,088,563 |
4 Nov 2019 | USD | 4.82 | 4.82 | 4.59 | 4.63 | 4.63 | -0.13 (-2.73%) | 13,775,429 |
1 Nov 2019 | USD | 4.58 | 4.81 | 4.42 | 4.76 | 4.76 | +0.2 (+4.39%) | 34,013,257 |
31 Oct 2019 | USD | 4.7 | 4.78 | 4.53 | 4.56 | 4.56 | -0.11 (-2.36%) | 12,763,014 |
30 Oct 2019 | USD | 4.52 | 4.7 | 4.45 | 4.67 | 4.67 | +0.12 (+2.64%) | 8,726,343 |
29 Oct 2019 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |