Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 4.96 | 5.03 | 4.82 | 5.01 | 5.01 | +0.22 (+4.59%) | 7,669,805 |
3 Jan 2020 | USD | 5.05 | 5.35 | 4.695 | 4.79 | 4.79 | +0.1 (+2.13%) | 12,346,826 |
2 Jan 2020 | USD | 4.67 | 4.8 | 4.57 | 4.69 | 4.69 | +0.07 (+1.52%) | 4,798,652 |
31 Dec 2019 | USD | 4.4 | 4.74 | 4.36 | 4.62 | 4.62 | +0.18 (+4.05%) | 3,706,942 |
30 Dec 2019 | USD | 4.35 | 4.565 | 4.32 | 4.44 | 4.44 | +0.11 (+2.54%) | 3,726,045 |
27 Dec 2019 | USD | 4.52 | 4.555 | 4.3 | 4.33 | 4.33 | -0.16 (-3.56%) | 2,802,087 |
26 Dec 2019 | USD | 4.55 | 4.61 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 1,794,191 |
25 Dec 2019 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.55 | 4.6 | 4.4 | 4.51 | 4.51 | -0.025 (-0.55%) | 3,183,756 |
23 Dec 2019 | USD | 4.4 | 4.55 | 4.31 | 4.535 | 4.535 | +0.165 (+3.78%) | 5,315,784 |
20 Dec 2019 | USD | 4.4 | 4.4 | 4.19 | 4.37 | 4.37 | -0.01 (-0.23%) | 5,892,960 |
19 Dec 2019 | USD | 4.37 | 4.45 | 4.29 | 4.38 | 4.38 | +0.03 (+0.69%) | 4,620,880 |
18 Dec 2019 | USD | 4.3 | 4.48 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 5,478,939 |
17 Dec 2019 | USD | 4.12 | 4.34 | 4.05 | 4.32 | 4.32 | +0.205 (+4.98%) | 7,485,768 |
16 Dec 2019 | USD | 3.91 | 4.355 | 3.81 | 4.115 | 4.115 | +0.285 (+7.44%) | 7,182,039 |
13 Dec 2019 | USD | 4.05 | 4.22 | 3.8 | 3.83 | 3.83 | -0.22 (-5.43%) | 7,481,182 |
12 Dec 2019 | USD | 3.78 | 4.11 | 3.735 | 4.05 | 4.05 | +0.29 (+7.71%) | 8,096,601 |
11 Dec 2019 | USD | 3.83 | 3.89 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 3,204,586 |
10 Dec 2019 | USD | 3.86 | 4.05 | 3.68 | 3.85 | 3.85 | -0.01 (-0.26%) | 5,396,982 |
9 Dec 2019 | USD | 3.6 | 3.91 | 3.54 | 3.86 | 3.86 | +0.25 (+6.93%) | 8,542,996 |
6 Dec 2019 | USD | 3.31 | 3.71 | 3.29 | 3.61 | 3.61 | +0.2 (+5.87%) | 10,382,908 |
5 Dec 2019 | USD | 3.38 | 3.46 | 3.275 | 3.41 | 3.41 | +0.05 (+1.49%) | 9,658,811 |
4 Dec 2019 | USD | 3.07 | 3.42 | 3.0595 | 3.36 | 3.36 | +0.355 (+11.81%) | 8,020,978 |
3 Dec 2019 | USD | 2.98 | 3.14 | 2.92 | 3.005 | 3.005 | -0.03 (-0.99%) | 4,591,176 |
2 Dec 2019 | USD | 3.13 | 3.22 | 2.96 | 3.035 | 3.035 | -0.055 (-1.78%) | 5,784,714 |
29 Nov 2019 | USD | 3.15 | 3.19 | 3.05 | 3.09 | 3.09 | -0.12 (-3.74%) | 1,719,522 |
28 Nov 2019 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.08 | 3.22 | 3.045 | 3.21 | 3.21 | +0.125 (+4.05%) | 3,162,503 |
26 Nov 2019 | USD | 3.31 | 3.31 | 3.05 | 3.085 | 3.085 | -0.205 (-6.23%) | 6,658,162 |
25 Nov 2019 | USD | 3.33 | 3.38 | 3.24 | 3.29 | 3.29 | -0.1 (-2.95%) | 6,825,002 |