Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 7.15 | 7.31 | 7.01 | 7.25 | 7.25 | +0.27 (+3.87%) | 349,202 |
25 Dec 2019 | USD | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.6 | 7.18 | 6.4101 | 6.98 | 6.98 | +0.38 (+5.76%) | 436,494 |
23 Dec 2019 | USD | 6.03 | 6.68 | 6 | 6.6 | 6.6 | +0.59 (+9.82%) | 684,093 |
20 Dec 2019 | USD | 6.25 | 6.26 | 5.8 | 6.01 | 6.01 | -0.28 (-4.45%) | 2,831,740 |
19 Dec 2019 | USD | 6.38 | 6.38 | 6.19 | 6.29 | 6.29 | -0.03 (-0.47%) | 439,751 |
18 Dec 2019 | USD | 6.64 | 6.64 | 6.22 | 6.32 | 6.32 | -0.32 (-4.82%) | 617,482 |
17 Dec 2019 | USD | 6.75 | 7 | 6.55 | 6.64 | 6.64 | -0.11 (-1.63%) | 2,040,407 |
16 Dec 2019 | USD | 6.75 | 6.895 | 5.95 | 6.75 | 6.75 | -0.45 (-6.25%) | 1,627,124 |
13 Dec 2019 | USD | 7.22 | 7.47 | 7.09 | 7.2 | 7.2 | -0.06 (-0.83%) | 458,166 |
12 Dec 2019 | USD | 7.62 | 7.66 | 6.85 | 7.26 | 7.26 | -0.36 (-4.72%) | 885,234 |
11 Dec 2019 | USD | 7.84 | 8 | 7.49 | 7.62 | 7.62 | -0.08 (-1.04%) | 1,068,119 |
10 Dec 2019 | USD | 7.41 | 7.93 | 7.05 | 7.7 | 7.7 | +0.36 (+4.90%) | 1,149,470 |
9 Dec 2019 | USD | 6.3 | 7.34 | 6.27 | 7.34 | 7.34 | +1.04 (+16.51%) | 1,092,184 |
6 Dec 2019 | USD | 5.98 | 6.43 | 5.91 | 6.3 | 6.3 | +0.54 (+9.38%) | 625,811 |
5 Dec 2019 | USD | 5.92 | 6.03 | 5.7 | 5.76 | 5.76 | -0.16 (-2.70%) | 267,586 |
4 Dec 2019 | USD | 5.82 | 6.06 | 5.8 | 5.92 | 5.92 | +0.02 (+0.34%) | 280,033 |
3 Dec 2019 | USD | 5.96 | 6.4 | 5.5 | 5.9 | 5.9 | -0.24 (-3.91%) | 643,149 |
2 Dec 2019 | USD | 5.95 | 6.31 | 5.95 | 6.14 | 6.14 | -0.21 (-3.31%) | 354,650 |
29 Nov 2019 | USD | 6.16 | 6.4 | 6.15 | 6.35 | 6.35 | +0.14 (+2.25%) | 137,166 |
28 Nov 2019 | USD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.3 | 6.35 | 6.04 | 6.21 | 6.21 | -0.13 (-2.05%) | 428,972 |
26 Nov 2019 | USD | 6.17 | 6.47 | 6.13 | 6.34 | 6.34 | +0.28 (+4.62%) | 570,607 |
25 Nov 2019 | USD | 6.04 | 6.3 | 5.746 | 6.06 | 6.06 | +0.14 (+2.36%) | 867,159 |
22 Nov 2019 | USD | 5.89 | 6.2 | 5.7 | 5.92 | 5.92 | +0.13 (+2.25%) | 953,752 |
21 Nov 2019 | USD | 5.42 | 6 | 5.34 | 5.79 | 5.79 | +0.29 (+5.27%) | 569,391 |
20 Nov 2019 | USD | 5.11 | 5.6499 | 4.9823 | 5.5 | 5.5 | +0.69 (+14.35%) | 859,858 |
19 Nov 2019 | USD | 5.05 | 5.18 | 4.81 | 4.81 | 4.81 | -0.24 (-4.75%) | 284,270 |
18 Nov 2019 | USD | 5.1 | 5.12 | 4.91 | 5.05 | 5.05 | +0.06 (+1.20%) | 510,031 |
15 Nov 2019 | USD | 5.13 | 5.13 | 4.86 | 4.99 | 4.99 | +0.03 (+0.60%) | 350,562 |