Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 3.8812 | 3.8812 | 3.8812 | 3.8812 | 3.7195 | 0.0 (0.0%) | 521,740 |
13 Dec 2019 | USD | 3.9579 | 3.9579 | 3.8812 | 3.8812 | 3.7195 | -0.048 (-1.21%) | 6,436 |
12 Dec 2019 | USD | 3.9387 | 3.9387 | 3.9287 | 3.9287 | 3.765 | +0.134 (+3.52%) | 679 |
11 Dec 2019 | USD | 3.7854 | 3.7951 | 3.7854 | 3.7951 | 3.637 | +0.153 (+4.21%) | 82,822 |
10 Dec 2019 | USD | 3.6417 | 3.6417 | 3.6417 | 3.6417 | 3.49 | 0.0 (0.0%) | 0 |
9 Dec 2019 | USD | 3.6417 | 3.6417 | 3.6417 | 3.6417 | 3.49 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 3.6417 | 3.6417 | 3.6417 | 3.6417 | 3.49 | +0.01 (+0.26%) | 68,512 |
5 Dec 2019 | USD | 3.7662 | 3.7662 | 3.6321 | 3.6321 | 3.4808 | -0.086 (-2.32%) | 7,154 |
4 Dec 2019 | USD | 3.7662 | 3.7662 | 3.7183 | 3.7183 | 3.5634 | -0.096 (-2.51%) | 86,994 |
3 Dec 2019 | USD | 3.8142 | 3.8142 | 3.8142 | 3.8142 | 3.6553 | 0.0 (0.0%) | 0 |
2 Dec 2019 | USD | 3.5554 | 3.8142 | 3.5554 | 3.8142 | 3.6553 | +0.077 (+2.05%) | 15,830 |
29 Nov 2019 | USD | 3.7375 | 3.7375 | 3.7375 | 3.7375 | 3.5818 | -0.172 (-4.41%) | 164 |
28 Nov 2019 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.7471 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.7471 | 0.0 (0.0%) | 2,034 |
26 Nov 2019 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.7471 | +0.211 (+5.70%) | 213 |
25 Nov 2019 | USD | 3.6992 | 3.6992 | 3.6992 | 3.6992 | 3.5451 | -0.048 (-1.28%) | 127 |
22 Nov 2019 | USD | 3.7471 | 3.7471 | 3.7471 | 3.7471 | 3.591 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 3.7471 | 3.7471 | 3.7471 | 3.7471 | 3.591 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 3.7471 | 3.7471 | 3.7471 | 3.7471 | 3.591 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 3.7471 | 3.7471 | 3.7471 | 3.7471 | 3.591 | 0.0 (0.0%) | 0 |
18 Nov 2019 | USD | 3.7471 | 3.7471 | 3.7471 | 3.7471 | 3.591 | -0.005 (-0.13%) | 1,043 |
15 Nov 2019 | USD | 3.7519 | 3.7519 | 3.7519 | 3.7519 | 3.5956 | +0.139 (+3.85%) | 106 |
14 Nov 2019 | USD | 3.6129 | 3.6129 | 3.6129 | 3.6129 | 3.4624 | -0.585 (-13.93%) | 1,270 |
13 Nov 2019 | USD | 4.1975 | 4.1975 | 4.1975 | 4.1975 | 4.0226 | 0.0 (0.0%) | 365,197 |
12 Nov 2019 | USD | 4.1975 | 4.1975 | 4.1975 | 4.1975 | 4.0226 | 0.0 (0.0%) | 0 |
11 Nov 2019 | USD | 4.1975 | 4.1975 | 4.1975 | 4.1975 | 4.0226 | 0.0 (0.0%) | 0 |
8 Nov 2019 | USD | 4.1975 | 4.1975 | 4.1975 | 4.1975 | 4.0226 | 0.0 (0.0%) | 0 |
7 Nov 2019 | USD | 4.1975 | 4.1975 | 4.1975 | 4.1975 | 4.0226 | +0.182 (+4.54%) | 750 |
6 Nov 2019 | USD | 4.0154 | 4.0154 | 4.0154 | 4.0154 | 3.8481 | 0.0 (0.0%) | 26,112 |
5 Nov 2019 | USD | 4.025 | 4.025 | 4.0154 | 4.0154 | 3.8481 | +0.182 (+4.75%) | 261,411 |