Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 5.5 | 5.61 | 5.27 | 5.31 | 5.31 | -0.19 (-3.45%) | 4,574,400 |
13 Dec 2019 | USD | 5.4 | 5.55 | 5.28 | 5.5 | 5.5 | +0.23 (+4.36%) | 8,687,313 |
12 Dec 2019 | USD | 4.97 | 5.32 | 4.86 | 5.27 | 5.27 | +0.38 (+7.77%) | 5,741,858 |
11 Dec 2019 | USD | 4.92 | 5.08 | 4.8399 | 4.89 | 4.89 | -0.06 (-1.21%) | 2,518,102 |
10 Dec 2019 | USD | 5.02 | 5.09 | 4.87 | 4.95 | 4.95 | -0.13 (-2.56%) | 4,372,219 |
9 Dec 2019 | USD | 4.74 | 5.11 | 4.73 | 5.08 | 5.08 | +0.36 (+7.63%) | 5,662,452 |
6 Dec 2019 | USD | 4.67 | 4.74 | 4.6356 | 4.72 | 4.72 | +0.04 (+0.85%) | 1,618,584 |
5 Dec 2019 | USD | 4.78 | 4.78 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 1,882,239 |
4 Dec 2019 | USD | 4.77 | 4.86 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 2,770,650 |
3 Dec 2019 | USD | 4.6 | 4.77 | 4.52 | 4.74 | 4.74 | +0.09 (+1.94%) | 2,059,811 |
2 Dec 2019 | USD | 4.75 | 4.79 | 4.6 | 4.65 | 4.65 | -0.09 (-1.90%) | 2,422,365 |
29 Nov 2019 | USD | 4.77 | 4.8 | 4.63 | 4.74 | 4.74 | +0.03 (+0.64%) | 1,265,654 |
28 Nov 2019 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.61 | 4.74 | 4.54 | 4.71 | 4.71 | +0.17 (+3.74%) | 2,772,599 |
26 Nov 2019 | USD | 4.5 | 4.66 | 4.38 | 4.54 | 4.54 | -0.02 (-0.44%) | 3,631,969 |
25 Nov 2019 | USD | 4.75 | 4.89 | 4.5458 | 4.56 | 4.56 | -0.11 (-2.36%) | 3,914,446 |
22 Nov 2019 | USD | 4.83 | 4.88 | 4.56 | 4.67 | 4.67 | -0.28 (-5.66%) | 5,288,631 |
21 Nov 2019 | USD | 4.73 | 5.1849 | 4.62 | 4.95 | 4.95 | +0.43 (+9.51%) | 10,921,138 |
20 Nov 2019 | USD | 4.37 | 4.661 | 4.36 | 4.52 | 4.52 | +0.21 (+4.87%) | 8,121,561 |
19 Nov 2019 | USD | 3.76 | 4.44 | 3.76 | 4.31 | 4.31 | +0.49 (+12.83%) | 6,831,382 |
18 Nov 2019 | USD | 4.2 | 4.26 | 3.79 | 3.82 | 3.82 | -0.43 (-10.12%) | 10,171,513 |
15 Nov 2019 | USD | 4.23 | 4.44 | 4.23 | 4.25 | 4.25 | -0.16 (-3.63%) | 3,516,511 |
14 Nov 2019 | USD | 4.26 | 4.45 | 4.08 | 4.41 | 4.41 | -0.05 (-1.12%) | 6,208,839 |
13 Nov 2019 | USD | 4.75 | 4.785 | 4.42 | 4.46 | 4.46 | -0.29 (-6.11%) | 5,415,524 |
12 Nov 2019 | USD | 4.94 | 4.98 | 4.7 | 4.75 | 4.75 | -0.22 (-4.43%) | 4,145,396 |
11 Nov 2019 | USD | 5.05 | 5.08 | 4.91 | 4.97 | 4.97 | -0.1 (-1.97%) | 3,238,839 |
8 Nov 2019 | USD | 4.8 | 5.1 | 4.73 | 5.07 | 5.07 | +0.25 (+5.19%) | 6,795,267 |
7 Nov 2019 | USD | 5 | 5.05 | 4.8 | 4.82 | 4.82 | -0.13 (-2.63%) | 3,440,693 |
6 Nov 2019 | USD | 5.14 | 5.21 | 4.93 | 4.95 | 4.95 | -0.19 (-3.70%) | 5,200,302 |
5 Nov 2019 | USD | 5.17 | 5.29 | 5.035 | 5.14 | 5.14 | +0.01 (+0.19%) | 3,743,874 |