Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 4.39 | 4.42 | 4.22 | 4.25 | 4.25 | -0.14 (-3.19%) | 572,668 |
26 Dec 2019 | USD | 4.36 | 4.4395 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 449,758 |
25 Dec 2019 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.36 | 4.4 | 4.29 | 4.37 | 4.37 | +0.01 (+0.23%) | 338,103 |
23 Dec 2019 | USD | 4.43 | 4.45 | 4.31 | 4.36 | 4.36 | -0.13 (-2.90%) | 569,978 |
20 Dec 2019 | USD | 4.58 | 4.5995 | 4.44 | 4.49 | 4.49 | -0.08 (-1.75%) | 1,461,799 |
19 Dec 2019 | USD | 4.67 | 4.8 | 4.4 | 4.57 | 4.57 | -0.08 (-1.72%) | 1,182,672 |
18 Dec 2019 | USD | 4.3 | 4.74 | 4.283 | 4.65 | 4.65 | +0.39 (+9.15%) | 2,009,609 |
17 Dec 2019 | USD | 4.03 | 4.35 | 4.03 | 4.26 | 4.26 | +0.21 (+5.19%) | 758,274 |
16 Dec 2019 | USD | 4.25 | 4.35 | 4.02 | 4.05 | 4.05 | -0.16 (-3.80%) | 1,113,301 |
13 Dec 2019 | USD | 3.81 | 4.285 | 3.71 | 4.21 | 4.21 | +0.34 (+8.79%) | 2,069,566 |
12 Dec 2019 | USD | 3.15 | 3.94 | 3.12 | 3.87 | 3.87 | +0.75 (+24.04%) | 2,707,901 |
11 Dec 2019 | USD | 3.17 | 3.24 | 3.115 | 3.12 | 3.12 | -0.03 (-0.95%) | 636,124 |
10 Dec 2019 | USD | 3.25 | 3.26 | 3.14 | 3.15 | 3.15 | -0.11 (-3.37%) | 327,895 |
9 Dec 2019 | USD | 3.28 | 3.33 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 308,930 |
6 Dec 2019 | USD | 3.21 | 3.37 | 3.14 | 3.28 | 3.28 | +0.16 (+5.13%) | 580,025 |
5 Dec 2019 | USD | 3.27 | 3.2766 | 3.08 | 3.12 | 3.12 | -0.13 (-4%) | 490,876 |
4 Dec 2019 | USD | 3.42 | 3.45 | 3.2349 | 3.25 | 3.25 | -0.14 (-4.13%) | 724,761 |
3 Dec 2019 | USD | 3.29 | 3.41 | 3.2 | 3.39 | 3.39 | +0.08 (+2.42%) | 593,748 |
2 Dec 2019 | USD | 3.49 | 3.49 | 3.26 | 3.31 | 3.31 | -0.15 (-4.34%) | 1,665,679 |
29 Nov 2019 | USD | 3.13 | 3.46 | 3.13 | 3.46 | 3.46 | +0.27 (+8.46%) | 822,212 |
28 Nov 2019 | USD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.94 | 3.21 | 2.94 | 3.19 | 3.19 | +0.27 (+9.25%) | 889,260 |
26 Nov 2019 | USD | 2.89 | 3 | 2.85 | 2.92 | 2.92 | +0.04 (+1.39%) | 1,576,726 |
25 Nov 2019 | USD | 2.85 | 3 | 2.81 | 2.88 | 2.88 | +0.05 (+1.77%) | 771,600 |
22 Nov 2019 | USD | 2.73 | 2.84 | 2.69 | 2.83 | 2.83 | +0.14 (+5.20%) | 488,589 |
21 Nov 2019 | USD | 2.78 | 2.79 | 2.66 | 2.69 | 2.69 | -0.06 (-2.18%) | 699,535 |
20 Nov 2019 | USD | 2.75 | 2.82 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 652,898 |
19 Nov 2019 | USD | 2.8 | 2.85 | 2.7502 | 2.76 | 2.76 | -0.03 (-1.08%) | 718,993 |
18 Nov 2019 | USD | 2.93 | 2.93 | 2.79 | 2.79 | 2.79 | -0.15 (-5.10%) | 627,453 |