Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 7.26 | 7.26 | 6.9 | 6.94 | 6.94 | -0.2 (-2.80%) | 1,283,809 |
26 Dec 2019 | USD | 7.11 | 7.25 | 7.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 595,467 |
25 Dec 2019 | USD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7 | 7.19 | 6.97 | 7.11 | 7.11 | +0.15 (+2.16%) | 737,014 |
23 Dec 2019 | USD | 6.76 | 6.98 | 6.7581 | 6.96 | 6.96 | +0.17 (+2.50%) | 1,223,236 |
20 Dec 2019 | USD | 6.7 | 6.79 | 6.65 | 6.79 | 6.79 | +0.1 (+1.49%) | 738,302 |
19 Dec 2019 | USD | 6.73 | 6.79 | 6.59 | 6.69 | 6.69 | -0.13 (-1.91%) | 780,012 |
18 Dec 2019 | USD | 6.65 | 6.82 | 6.42 | 6.82 | 6.82 | +0.22 (+3.33%) | 1,679,871 |
17 Dec 2019 | USD | 6.75 | 6.78 | 6.56 | 6.6 | 6.6 | -0.15 (-2.22%) | 745,207 |
16 Dec 2019 | USD | 6.49 | 6.77 | 6.46 | 6.75 | 6.75 | +0.46 (+7.31%) | 1,730,988 |
13 Dec 2019 | USD | 6.2 | 6.37 | 6.19 | 6.29 | 6.29 | +0.09 (+1.45%) | 757,235 |
12 Dec 2019 | USD | 6.15 | 6.21 | 6.03 | 6.2 | 6.2 | +0.13 (+2.14%) | 1,164,696 |
11 Dec 2019 | USD | 6.15 | 6.17 | 5.93 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,503,111 |
10 Dec 2019 | USD | 6.15 | 6.15 | 5.5 | 6.09 | 6.09 | -0.22 (-3.49%) | 2,570,455 |
9 Dec 2019 | USD | 6.54 | 6.5657 | 6.31 | 6.31 | 6.31 | -0.24 (-3.66%) | 774,870 |
6 Dec 2019 | USD | 6.5 | 6.5763 | 6.375 | 6.55 | 6.55 | +0.1 (+1.55%) | 907,417 |
5 Dec 2019 | USD | 6.58 | 6.6624 | 6.435 | 6.45 | 6.45 | -0.17 (-2.57%) | 883,335 |
4 Dec 2019 | USD | 6.54 | 6.66 | 6.45 | 6.62 | 6.62 | +0.19 (+2.95%) | 1,151,619 |
3 Dec 2019 | USD | 6.44 | 6.4715 | 6.29 | 6.43 | 6.43 | -0.22 (-3.31%) | 1,895,803 |
2 Dec 2019 | USD | 6.6 | 6.69 | 6.24 | 6.65 | 6.65 | +0.02 (+0.30%) | 2,505,382 |
29 Nov 2019 | USD | 6.7 | 6.71 | 6.55 | 6.63 | 6.63 | -0.245 (-3.56%) | 1,143,161 |
28 Nov 2019 | USD | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.82 | 6.95 | 6.74 | 6.875 | 6.875 | -0.015 (-0.22%) | 1,190,319 |
26 Nov 2019 | USD | 6.76 | 6.89 | 6.66 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,705,804 |
25 Nov 2019 | USD | 6.73 | 6.88 | 6.54 | 6.88 | 6.88 | +0.17 (+2.53%) | 2,044,306 |
22 Nov 2019 | USD | 6.6 | 6.78 | 6.46 | 6.71 | 6.71 | +0.17 (+2.60%) | 1,665,228 |
21 Nov 2019 | USD | 6.78 | 6.81 | 6.48 | 6.54 | 6.54 | -0.23 (-3.40%) | 1,549,217 |
20 Nov 2019 | USD | 6.57 | 6.84 | 6.5 | 6.77 | 6.77 | +0.27 (+4.15%) | 1,774,132 |
19 Nov 2019 | USD | 6.91 | 6.92 | 6.35 | 6.5 | 6.5 | -0.76 (-10.47%) | 4,114,453 |
18 Nov 2019 | USD | 7.22 | 7.3 | 7.02 | 7.26 | 7.26 | +0.34 (+4.91%) | 3,940,974 |