Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 5.855 | 6.07 | 5.55 | 5.7499 | 5.7499 | +0.149 (+2.66%) | 324,007 |
20 Dec 2019 | USD | 5.75 | 5.82 | 5.52 | 5.6007 | 5.6007 | -0.109 (-1.91%) | 298,196 |
19 Dec 2019 | USD | 5.72 | 6.04 | 5.5936 | 5.71 | 5.71 | -0.165 (-2.80%) | 350,981 |
18 Dec 2019 | USD | 6.2 | 6.2 | 5.79 | 5.8747 | 5.8747 | -0.275 (-4.48%) | 343,982 |
17 Dec 2019 | USD | 6.7399 | 6.74 | 5.89 | 6.15 | 6.15 | -0.357 (-5.48%) | 633,855 |
16 Dec 2019 | USD | 6.59 | 6.74 | 6.41 | 6.5069 | 6.5069 | +0.017 (+0.26%) | 434,839 |
13 Dec 2019 | USD | 6.69 | 6.7 | 6.05 | 6.49 | 6.49 | +0.139 (+2.19%) | 313,132 |
12 Dec 2019 | USD | 6.13 | 6.6 | 6.005 | 6.351 | 6.351 | +0.351 (+5.85%) | 719,588 |
11 Dec 2019 | USD | 5.68 | 6.0861 | 5.6105 | 6 | 6 | +0.39 (+6.95%) | 400,742 |
10 Dec 2019 | USD | 5.43 | 5.73 | 5.35 | 5.61 | 5.61 | +0.315 (+5.94%) | 347,745 |
9 Dec 2019 | USD | 5.255 | 5.7099 | 5.1061 | 5.2955 | 5.2955 | +0.226 (+4.45%) | 399,141 |
6 Dec 2019 | USD | 4.98 | 5.2 | 4.66 | 5.07 | 5.07 | +0.39 (+8.33%) | 420,058 |
5 Dec 2019 | USD | 4.6 | 4.8808 | 4.55 | 4.68 | 4.68 | +0.124 (+2.72%) | 308,270 |
4 Dec 2019 | USD | 4.6 | 4.82 | 4.47 | 4.556 | 4.556 | -0.256 (-5.32%) | 431,227 |
3 Dec 2019 | USD | 5.24 | 5.24 | 4.7465 | 4.812 | 4.812 | -0.518 (-9.72%) | 687,474 |
2 Dec 2019 | USD | 5.51 | 5.57 | 5.274 | 5.33 | 5.33 | -0.19 (-3.44%) | 303,951 |
29 Nov 2019 | USD | 5.49 | 6.19 | 5.43 | 5.52 | 5.52 | -0.1 (-1.78%) | 127,500 |
28 Nov 2019 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.6 | 5.74 | 5.51 | 5.62 | 5.62 | -0.17 (-2.94%) | 286,267 |
26 Nov 2019 | USD | 5.77 | 5.8 | 5.55 | 5.79 | 5.79 | +0.04 (+0.70%) | 237,041 |
25 Nov 2019 | USD | 5.7589 | 5.9 | 5.55 | 5.75 | 5.75 | +0.04 (+0.70%) | 253,030 |
22 Nov 2019 | USD | 6.03 | 6.31 | 5.6759 | 5.71 | 5.71 | -0.31 (-5.15%) | 277,687 |
21 Nov 2019 | USD | 6.275 | 6.35 | 5.92 | 6.02 | 6.02 | -0.07 (-1.15%) | 387,732 |
20 Nov 2019 | USD | 5.96 | 6.14 | 5.69 | 6.09 | 6.09 | +0.36 (+6.28%) | 321,168 |
19 Nov 2019 | USD | 5.92 | 5.92 | 5.61 | 5.7299 | 5.7299 | -0.019 (-0.33%) | 191,125 |
18 Nov 2019 | USD | 5.85 | 5.85 | 5.65 | 5.7487 | 5.7487 | +0.099 (+1.75%) | 286,029 |
15 Nov 2019 | USD | 5.63 | 5.87 | 5.47 | 5.65 | 5.65 | +0.12 (+2.17%) | 306,194 |
14 Nov 2019 | USD | 5.88 | 5.9 | 5.4604 | 5.53 | 5.53 | -0.39 (-6.59%) | 336,648 |
13 Nov 2019 | USD | 6.16 | 6.31 | 5.75 | 5.92 | 5.92 | -0.458 (-7.17%) | 574,366 |
12 Nov 2019 | USD | 6.6 | 6.6 | 6.25 | 6.3775 | 6.3775 | -0.043 (-0.66%) | 120,669 |