Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | USD | 3.7 | 3.7 | 3.59 | 3.59 | 3.59 | -0.13 (-3.49%) | 12,485,356 |
10 Jan 2020 | USD | 3.67 | 3.81 | 3.66 | 3.72 | 3.72 | +0.07 (+1.92%) | 16,366,657 |
9 Jan 2020 | USD | 3.68 | 3.75 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 19,260,292 |
8 Jan 2020 | USD | 3.94 | 3.95 | 3.71 | 3.71 | 3.71 | -0.22 (-5.60%) | 32,057,875 |
7 Jan 2020 | USD | 3.85 | 3.96 | 3.82 | 3.93 | 3.93 | +0.06 (+1.55%) | 23,199,810 |
6 Jan 2020 | USD | 4 | 4 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 17,989,994 |
3 Jan 2020 | USD | 4.04 | 4.04 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 16,464,377 |
2 Jan 2020 | USD | 4.01 | 4.03 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 16,365,505 |
31 Dec 2019 | USD | 4 | 4.03 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 12,775,039 |
30 Dec 2019 | USD | 3.86 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 11,043,364 |
27 Dec 2019 | USD | 3.86 | 3.94 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 10,820,239 |
26 Dec 2019 | USD | 3.87 | 3.99 | 3.85 | 3.9 | 3.9 | +0.1 (+2.63%) | 16,299,879 |
25 Dec 2019 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.62 | 3.8 | 3.62 | 3.8 | 3.8 | +0.21 (+5.85%) | 9,212,628 |
23 Dec 2019 | USD | 3.52 | 3.6 | 3.505 | 3.59 | 3.59 | +0.11 (+3.16%) | 10,724,070 |
20 Dec 2019 | USD | 3.61 | 3.63 | 3.46 | 3.48 | 3.48 | -0.13 (-3.60%) | 23,807,331 |
19 Dec 2019 | USD | 3.64 | 3.65 | 3.56 | 3.61 | 3.61 | -0.04 (-1.10%) | 23,243,823 |
18 Dec 2019 | USD | 3.58 | 3.66 | 3.56 | 3.65 | 3.65 | +0.05 (+1.39%) | 8,771,800 |
17 Dec 2019 | USD | 3.71 | 3.71 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 13,575,949 |
16 Dec 2019 | USD | 3.78 | 3.8 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 10,031,592 |
13 Dec 2019 | USD | 3.66 | 3.75 | 3.61 | 3.74 | 3.74 | +0.07 (+1.91%) | 19,218,143 |
12 Dec 2019 | USD | 3.77 | 3.82 | 3.64 | 3.67 | 3.67 | -0.04 (-1.08%) | 14,096,257 |
11 Dec 2019 | USD | 3.57 | 3.735 | 3.55 | 3.71 | 3.71 | +0.17 (+4.80%) | 18,989,479 |
10 Dec 2019 | USD | 3.6 | 3.6 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 15,548,342 |
9 Dec 2019 | USD | 3.6 | 3.61 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 13,435,747 |
6 Dec 2019 | USD | 3.66 | 3.68 | 3.55 | 3.56 | 3.56 | -0.21 (-5.57%) | 22,261,165 |
5 Dec 2019 | USD | 3.77 | 3.83 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 13,706,778 |
4 Dec 2019 | USD | 3.75 | 3.77 | 3.66 | 3.76 | 3.76 | +0.01 (+0.27%) | 12,224,287 |
3 Dec 2019 | USD | 3.73 | 3.84 | 3.7 | 3.75 | 3.75 | +0.08 (+2.18%) | 17,812,437 |
2 Dec 2019 | USD | 3.58 | 3.68 | 3.58 | 3.67 | 3.67 | +0.09 (+2.51%) | 10,500,937 |