Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 4.56 | 4.65 | 4.45 | 4.47 | 134.1 | -0.1 (-2.19%) | 539,700 |
6 Jan 2020 | USD | 4.52 | 4.59 | 4.45 | 4.57 | 137.1 | +0.01 (+0.22%) | 538,000 |
3 Jan 2020 | USD | 4.53 | 4.56 | 4.46 | 4.56 | 136.8 | -0.04 (-0.87%) | 441,500 |
2 Jan 2020 | USD | 4.69 | 4.69 | 4.49 | 4.6 | 138 | -0.04 (-0.86%) | 1,007,000 |
31 Dec 2019 | USD | 4.64 | 4.74 | 4.59 | 4.64 | 139.2 | -0.02 (-0.43%) | 1,134,000 |
30 Dec 2019 | USD | 4.79 | 4.84 | 4.62 | 4.66 | 139.8 | -0.11 (-2.31%) | 590,600 |
27 Dec 2019 | USD | 4.84 | 4.89 | 4.74 | 4.77 | 143.1 | -0.07 (-1.45%) | 477,100 |
26 Dec 2019 | USD | 4.86 | 4.9 | 4.65 | 4.84 | 145.2 | 0.0 (0.0%) | 1,080,100 |
25 Dec 2019 | USD | 4.84 | 4.84 | 4.84 | 4.84 | 145.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.89 | 4.89 | 4.78 | 4.84 | 145.2 | 0.0 (0.0%) | 297,100 |
23 Dec 2019 | USD | 5.01 | 5.03 | 4.78 | 4.84 | 145.2 | -0.18 (-3.59%) | 701,300 |
20 Dec 2019 | USD | 4.98 | 5.09 | 4.95 | 5.02 | 150.6 | +0.03 (+0.60%) | 3,433,600 |
19 Dec 2019 | USD | 5.16 | 5.18 | 4.96 | 4.99 | 149.7 | -0.17 (-3.29%) | 893,000 |
18 Dec 2019 | USD | 5.08 | 5.22 | 5.08 | 5.16 | 154.8 | +0.06 (+1.18%) | 991,100 |
17 Dec 2019 | USD | 5.05 | 5.11 | 4.89 | 5.1 | 153 | +0.08 (+1.59%) | 1,120,700 |
16 Dec 2019 | USD | 4.8 | 5.03 | 4.79 | 5.02 | 150.6 | +0.24 (+5.02%) | 1,071,900 |
13 Dec 2019 | USD | 4.87 | 4.9 | 4.75 | 4.78 | 143.4 | -0.1 (-2.05%) | 636,300 |
12 Dec 2019 | USD | 4.84 | 4.97 | 4.84 | 4.88 | 146.4 | +0.02 (+0.41%) | 731,600 |
11 Dec 2019 | USD | 4.96 | 5.02 | 4.86 | 4.86 | 145.8 | -0.06 (-1.22%) | 449,100 |
10 Dec 2019 | USD | 4.98 | 4.98 | 4.84 | 4.92 | 147.6 | -0.06 (-1.20%) | 628,500 |
9 Dec 2019 | USD | 5 | 5.06 | 4.96 | 4.98 | 149.4 | -0.03 (-0.60%) | 823,500 |
6 Dec 2019 | USD | 4.92 | 5.06 | 4.85 | 5.01 | 150.3 | +0.15 (+3.09%) | 1,027,000 |
5 Dec 2019 | USD | 4.94 | 4.97 | 4.78 | 4.86 | 145.8 | -0.03 (-0.61%) | 686,400 |
4 Dec 2019 | USD | 4.97 | 5.17 | 4.87 | 4.89 | 146.7 | +0.11 (+2.30%) | 1,719,600 |
3 Dec 2019 | USD | 4.66 | 4.79 | 4.57 | 4.78 | 143.4 | 0.0 (0.0%) | 1,210,700 |
2 Dec 2019 | USD | 4.76 | 4.82 | 4.68 | 4.78 | 143.4 | +0.05 (+1.06%) | 747,900 |
29 Nov 2019 | USD | 4.82 | 4.85 | 4.7 | 4.73 | 141.9 | -0.09 (-1.87%) | 405,700 |
28 Nov 2019 | USD | 4.82 | 4.82 | 4.82 | 4.82 | 144.6 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.73 | 4.85 | 4.71 | 4.82 | 144.6 | +0.11 (+2.34%) | 746,400 |
26 Nov 2019 | USD | 4.75 | 4.81 | 4.68 | 4.71 | 141.3 | -0.03 (-0.63%) | 776,000 |