Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 6.0004 | 6.0004 | 6.0004 | 6.0004 | 6.0004 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 6.03 | 6.03 | 6.0004 | 6.0004 | 6.0004 | -0.13 (-2.11%) | 2,000 |
20 Dec 2019 | USD | 5.92 | 6.13 | 5.92 | 6.13 | 6.13 | +0.33 (+5.69%) | 4,000 |
19 Dec 2019 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.12 (+2.11%) | 300 |
18 Dec 2019 | USD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
16 Dec 2019 | USD | 5.63 | 5.68 | 5.63 | 5.68 | 5.68 | -0.02 (-0.35%) | 4,300 |
13 Dec 2019 | USD | 5.64 | 5.7 | 5.64 | 5.7 | 5.7 | -0.1 (-1.72%) | 5,100 |
12 Dec 2019 | USD | 5.99 | 6.03 | 5.61 | 5.8 | 5.8 | -0.18 (-3.01%) | 34,200 |
11 Dec 2019 | USD | 6 | 6.07 | 5.93 | 5.98 | 5.98 | +0.07 (+1.18%) | 13,100 |
10 Dec 2019 | USD | 5.95 | 5.97 | 5.85 | 5.91 | 5.91 | -0.08 (-1.34%) | 65,063 |
9 Dec 2019 | USD | 6.25 | 6.25 | 5.99 | 5.99 | 5.99 | -0.3 (-4.77%) | 15,200 |
6 Dec 2019 | USD | 6.07 | 6.35 | 6.07 | 6.29 | 6.29 | +0.32 (+5.36%) | 28,700 |
5 Dec 2019 | USD | 6.1 | 6.1 | 5.95 | 5.97 | 5.97 | -0.31 (-4.94%) | 99,800 |
4 Dec 2019 | USD | 6.34 | 6.4 | 6.06 | 6.28 | 6.28 | +0.03 (+0.48%) | 127,466 |
3 Dec 2019 | USD | 5.99 | 6.25 | 5.76 | 6.25 | 6.25 | -0.35 (-5.30%) | 300,734 |
2 Dec 2019 | USD | 6.6 | 6.74 | 6.54 | 6.6 | 6.6 | -0.01 (-0.15%) | 25,948 |
29 Nov 2019 | USD | 6.61 | 6.61 | 6.54 | 6.61 | 6.61 | -0.04 (-0.60%) | 8,300 |
28 Nov 2019 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.75 | 7.01 | 6.58 | 6.65 | 6.65 | +0.05 (+0.76%) | 37,304 |
26 Nov 2019 | USD | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | -0.08 (-1.20%) | 9,005 |
25 Nov 2019 | USD | 6.55 | 6.76 | 6.55 | 6.68 | 6.68 | +0.25 (+3.89%) | 21,190 |
22 Nov 2019 | USD | 6.51 | 6.6 | 6.37 | 6.43 | 6.43 | -0.12 (-1.83%) | 74,845 |
21 Nov 2019 | USD | 7 | 7 | 6.46 | 6.55 | 6.55 | +0.18 (+2.83%) | 1,394,975 |
20 Nov 2019 | USD | 6.17 | 6.37 | 6.17 | 6.37 | 6.37 | +0.11 (+1.76%) | 28,854 |
19 Nov 2019 | USD | 5.95 | 6.32 | 5.91 | 6.26 | 6.26 | +0.31 (+5.21%) | 2,265,988 |
18 Nov 2019 | USD | 6.06 | 6.09 | 5.91 | 5.95 | 5.95 | +0.14 (+2.41%) | 827,440 |
15 Nov 2019 | USD | 5.95 | 5.99 | 5.75 | 5.81 | 5.81 | -0.09 (-1.53%) | 393,060 |
14 Nov 2019 | USD | 5.8 | 5.92 | 5.8 | 5.9 | 5.9 | -0.04 (-0.67%) | 44,775 |
13 Nov 2019 | USD | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | +0.04 (+0.68%) | 10,200 |