Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 8.46 | 8.64 | 8.03 | 8.31 | 8.31 | -0.1 (-1.19%) | 331,277 |
19 Dec 2019 | USD | 8.25 | 8.5 | 8.02 | 8.41 | 8.41 | +0.23 (+2.81%) | 111,215 |
18 Dec 2019 | USD | 8.99 | 8.99 | 8.01 | 8.18 | 8.18 | -0.49 (-5.65%) | 224,238 |
17 Dec 2019 | USD | 8.25 | 8.88 | 7.95 | 8.67 | 8.67 | +0.48 (+5.86%) | 404,240 |
16 Dec 2019 | USD | 6.95 | 8.5903 | 6.89 | 8.19 | 8.19 | +1.4 (+20.62%) | 546,656 |
13 Dec 2019 | USD | 6.32 | 6.9 | 6.05 | 6.79 | 6.79 | +0.48 (+7.61%) | 126,676 |
12 Dec 2019 | USD | 5.92 | 6.39 | 5.92 | 6.31 | 6.31 | +0.39 (+6.59%) | 69,127 |
11 Dec 2019 | USD | 6.22 | 6.22 | 5.58 | 5.92 | 5.92 | -0.2 (-3.27%) | 152,402 |
10 Dec 2019 | USD | 6.15 | 6.4621 | 5.97 | 6.12 | 6.12 | -0.04 (-0.65%) | 132,723 |
9 Dec 2019 | USD | 6.6 | 6.7333 | 6.1 | 6.16 | 6.16 | -0.44 (-6.67%) | 102,703 |
6 Dec 2019 | USD | 6.41 | 6.65 | 6.2908 | 6.6 | 6.6 | +0.25 (+3.94%) | 83,387 |
5 Dec 2019 | USD | 6.21 | 6.55 | 6.21 | 6.35 | 6.35 | +0.15 (+2.42%) | 74,083 |
4 Dec 2019 | USD | 6.67 | 6.69 | 6.14 | 6.2 | 6.2 | -0.47 (-7.05%) | 112,099 |
3 Dec 2019 | USD | 6.24 | 6.89 | 6.1059 | 6.67 | 6.67 | +0.49 (+7.93%) | 138,262 |
2 Dec 2019 | USD | 6.22 | 6.6 | 6 | 6.18 | 6.18 | -0.04 (-0.64%) | 101,778 |
29 Nov 2019 | USD | 6.37 | 6.37 | 5.84 | 6.22 | 6.22 | -0.13 (-2.05%) | 98,074 |
28 Nov 2019 | USD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.7 | 6.87 | 6.29 | 6.35 | 6.35 | -0.37 (-5.51%) | 94,322 |
26 Nov 2019 | USD | 7 | 7 | 6.2 | 6.72 | 6.72 | -0.13 (-1.90%) | 252,857 |
25 Nov 2019 | USD | 6.08 | 7.095 | 5.94 | 6.85 | 6.85 | +0.82 (+13.60%) | 282,002 |
22 Nov 2019 | USD | 6.02 | 6.06 | 5.68 | 6.03 | 6.03 | +0.01 (+0.17%) | 120,219 |
21 Nov 2019 | USD | 6.01 | 6.21 | 5.43 | 6.02 | 6.02 | -0.23 (-3.68%) | 241,494 |
20 Nov 2019 | USD | 6.5 | 7.35 | 6.029 | 6.25 | 6.25 | -0.19 (-2.95%) | 442,100 |
19 Nov 2019 | USD | 5.99 | 6.9 | 5.86 | 6.44 | 6.44 | +0.58 (+9.90%) | 435,927 |
18 Nov 2019 | USD | 5.28 | 6.17 | 5.24 | 5.86 | 5.86 | +0.71 (+13.79%) | 418,046 |
15 Nov 2019 | USD | 4.79 | 5.25 | 4.48 | 5.15 | 5.15 | +0.79 (+18.12%) | 144,861 |
14 Nov 2019 | USD | 4.63 | 4.69 | 4.2 | 4.36 | 4.36 | -0.22 (-4.80%) | 89,502 |
13 Nov 2019 | USD | 4.5 | 4.9 | 4.5 | 4.58 | 4.58 | +0.13 (+2.92%) | 128,324 |
12 Nov 2019 | USD | 4.68 | 4.9415 | 4.365 | 4.45 | 4.45 | +0.34 (+8.27%) | 144,523 |
11 Nov 2019 | USD | 4.04 | 4.29 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 40,135 |