Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 4.68 | 4.68 | 4.46 | 4.52 | 4.52 | -0.1 (-2.16%) | 53,162,000 |
6 Jan 2020 | USD | 4.84 | 4.88 | 4.56 | 4.62 | 4.62 | -0.3 (-6.10%) | 68,952,300 |
3 Jan 2020 | USD | 4.98 | 5.05 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 21,749,400 |
2 Jan 2020 | USD | 4.96 | 5.05 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 7,885,900 |
31 Dec 2019 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4.98 | 5 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 5,108,300 |
27 Dec 2019 | USD | 5 | 5.05 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 10,908,400 |
26 Dec 2019 | USD | 5 | 5.05 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 7,165,800 |
25 Dec 2019 | USD | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 7,251,300 |
24 Dec 2019 | USD | 4.94 | 5.05 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 18,170,200 |
23 Dec 2019 | USD | 5 | 5.05 | 4.88 | 4.94 | 4.94 | -0.06 (-1.20%) | 12,715,400 |
20 Dec 2019 | USD | 4.98 | 5 | 4.94 | 5 | 5 | +0.02 (+0.40%) | 12,994,300 |
19 Dec 2019 | USD | 4.96 | 5 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 14,997,300 |
18 Dec 2019 | USD | 4.84 | 4.96 | 4.82 | 4.94 | 4.94 | +0.12 (+2.49%) | 17,211,600 |
17 Dec 2019 | USD | 4.92 | 4.94 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 22,383,100 |
16 Dec 2019 | USD | 5.1 | 5.1 | 4.84 | 4.9 | 4.9 | -0.15 (-2.97%) | 16,720,700 |
13 Dec 2019 | USD | 5.15 | 5.2 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 14,474,400 |
12 Dec 2019 | USD | 4.98 | 5.15 | 4.98 | 5.1 | 5.1 | +0.14 (+2.82%) | 23,260,600 |
11 Dec 2019 | USD | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 10,169,300 |
10 Dec 2019 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
9 Dec 2019 | USD | 4.92 | 4.96 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 15,329,100 |
6 Dec 2019 | USD | 5.1 | 5.1 | 4.92 | 4.92 | 4.92 | -0.13 (-2.57%) | 22,920,200 |
5 Dec 2019 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 5.05 | 5.15 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 26,616,800 |
3 Dec 2019 | USD | 5.05 | 5.15 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 15,493,200 |
2 Dec 2019 | USD | 5.25 | 5.3 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 47,546,700 |
29 Nov 2019 | USD | 5.35 | 5.4 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 34,104,800 |
28 Nov 2019 | USD | 5.65 | 5.7 | 5.2 | 5.4 | 5.4 | -0.3 (-5.26%) | 74,904,500 |
27 Nov 2019 | USD | 5.8 | 5.85 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 16,054,400 |
26 Nov 2019 | USD | 5.75 | 5.8 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 18,889,500 |