Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 5.35 | 5.9 | 5.35 | 5.8 | 5.8 | +0.4 (+7.41%) | 364,501 |
26 Dec 2019 | USD | 5.51 | 5.51 | 5.37 | 5.4 | 5.4 | -0.08 (-1.46%) | 325,156 |
25 Dec 2019 | USD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.38 | 5.5 | 5.35 | 5.48 | 5.48 | +0.064 (+1.17%) | 149,497 |
23 Dec 2019 | USD | 5.78 | 5.78 | 5.389 | 5.4164 | 5.4164 | -0.204 (-3.62%) | 373,734 |
20 Dec 2019 | USD | 5.45 | 5.6662 | 5.43 | 5.62 | 5.62 | +0.32 (+6.04%) | 407,470 |
19 Dec 2019 | USD | 5.4026 | 5.5 | 5.3 | 5.3 | 5.3 | -0.009 (-0.18%) | 303,203 |
18 Dec 2019 | USD | 5.4 | 5.66 | 5.25 | 5.3094 | 5.3094 | -0.141 (-2.58%) | 335,900 |
17 Dec 2019 | USD | 5.66 | 5.66 | 5.31 | 5.45 | 5.45 | -0.08 (-1.45%) | 385,670 |
16 Dec 2019 | USD | 5.84 | 5.9599 | 5.4873 | 5.53 | 5.53 | -0.32 (-5.47%) | 636,744 |
13 Dec 2019 | USD | 5.87 | 6 | 5.75 | 5.85 | 5.85 | -0.1 (-1.68%) | 240,287 |
12 Dec 2019 | USD | 6.04 | 6.04 | 5.85 | 5.95 | 5.95 | -0.03 (-0.50%) | 159,165 |
11 Dec 2019 | USD | 6.05 | 6.09 | 5.92 | 5.98 | 5.98 | -0.039 (-0.64%) | 196,554 |
10 Dec 2019 | USD | 6.12 | 6.13 | 5.96 | 6.0187 | 6.0187 | -0.021 (-0.35%) | 194,942 |
9 Dec 2019 | USD | 5.9883 | 6.09 | 5.94 | 6.04 | 6.04 | +0.14 (+2.37%) | 213,454 |
6 Dec 2019 | USD | 5.84 | 5.98 | 5.7301 | 5.9 | 5.9 | +0.02 (+0.34%) | 339,778 |
5 Dec 2019 | USD | 6.07 | 6.13 | 5.87 | 5.88 | 5.88 | -0.171 (-2.83%) | 182,452 |
4 Dec 2019 | USD | 5.96 | 6.062 | 5.85 | 6.051 | 6.051 | +0.091 (+1.53%) | 412,624 |
3 Dec 2019 | USD | 6.03 | 6.06 | 5.81 | 5.96 | 5.96 | -0.093 (-1.54%) | 201,268 |
2 Dec 2019 | USD | 5.9607 | 6.15 | 5.8 | 6.0531 | 6.0531 | -0.037 (-0.61%) | 280,556 |
29 Nov 2019 | USD | 5.99 | 6.17 | 5.89 | 6.09 | 6.09 | +0.19 (+3.22%) | 209,832 |
28 Nov 2019 | USD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.9 | 5.955 | 5.7471 | 5.9 | 5.9 | -0.002 (-0.03%) | 215,700 |
26 Nov 2019 | USD | 5.69 | 5.98 | 5.6 | 5.9017 | 5.9017 | -0.078 (-1.31%) | 409,424 |
25 Nov 2019 | USD | 5.92 | 6.18 | 5.73 | 5.98 | 5.98 | -0.17 (-2.76%) | 575,187 |
22 Nov 2019 | USD | 6.68 | 6.7 | 6.05 | 6.15 | 6.15 | -0.35 (-5.38%) | 572,553 |
21 Nov 2019 | USD | 6.77 | 7.06 | 6.35 | 6.5 | 6.5 | +0.163 (+2.57%) | 1,414,886 |
20 Nov 2019 | USD | 5.86 | 6.42 | 5.55 | 6.3374 | 6.3374 | +0.837 (+15.23%) | 1,348,342 |
19 Nov 2019 | USD | 5.8686 | 5.95 | 5.3 | 5.5 | 5.5 | -0.281 (-4.86%) | 472,079 |
18 Nov 2019 | USD | 5.785 | 6 | 5.65 | 5.7808 | 5.7808 | +0.039 (+0.68%) | 535,232 |