Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 6.39 | 6.45 | 6.22 | 6.29 | 6.29 | -0.1 (-1.56%) | 235,936 |
26 Dec 2019 | USD | 6.4 | 6.58 | 6.33 | 6.39 | 6.39 | +0.01 (+0.16%) | 144,818 |
25 Dec 2019 | USD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.22 | 6.43 | 6.2 | 6.38 | 6.38 | +0.18 (+2.90%) | 76,364 |
23 Dec 2019 | USD | 6.32 | 6.39 | 6.16 | 6.2 | 6.2 | -0.11 (-1.74%) | 199,594 |
20 Dec 2019 | USD | 6.45 | 6.5 | 6.29 | 6.31 | 6.31 | -0.21 (-3.22%) | 360,750 |
19 Dec 2019 | USD | 6.68 | 6.75 | 6.44 | 6.52 | 6.52 | -0.15 (-2.25%) | 286,253 |
18 Dec 2019 | USD | 6.77 | 6.78 | 6.48 | 6.67 | 6.67 | -0.1 (-1.48%) | 437,370 |
17 Dec 2019 | USD | 6.86 | 6.95 | 6.68 | 6.77 | 6.77 | -0.11 (-1.60%) | 279,066 |
16 Dec 2019 | USD | 7.14 | 7.191 | 6.84 | 6.88 | 6.88 | -0.21 (-2.96%) | 118,000 |
13 Dec 2019 | USD | 7.41 | 7.41 | 7.05 | 7.09 | 7.09 | -0.32 (-4.32%) | 159,763 |
12 Dec 2019 | USD | 7.16 | 7.5 | 7.15 | 7.41 | 7.41 | +0.25 (+3.49%) | 170,124 |
11 Dec 2019 | USD | 7.04 | 7.2 | 7.01 | 7.16 | 7.16 | +0.12 (+1.70%) | 98,667 |
10 Dec 2019 | USD | 6.89 | 7.05 | 6.88 | 7.04 | 7.04 | +0.08 (+1.15%) | 140,633 |
9 Dec 2019 | USD | 6.84 | 7 | 6.84 | 6.96 | 6.96 | +0.11 (+1.61%) | 129,392 |
6 Dec 2019 | USD | 7 | 7.09 | 6.77 | 6.85 | 6.85 | -0.1 (-1.44%) | 177,735 |
5 Dec 2019 | USD | 7.03 | 7.05 | 6.91 | 6.95 | 6.95 | -0.06 (-0.86%) | 126,453 |
4 Dec 2019 | USD | 7.06 | 7.21 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 169,640 |
3 Dec 2019 | USD | 6.95 | 7.13 | 6.8073 | 7.03 | 7.03 | -0.02 (-0.28%) | 206,371 |
2 Dec 2019 | USD | 7.15 | 7.3 | 7.04 | 7.05 | 7.05 | -0.09 (-1.26%) | 95,310 |
29 Nov 2019 | USD | 7.15 | 7.23 | 7.03 | 7.14 | 7.14 | -0.01 (-0.14%) | 62,441 |
28 Nov 2019 | USD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.29 | 7.34 | 7.12 | 7.15 | 7.15 | -0.09 (-1.24%) | 135,072 |
26 Nov 2019 | USD | 7.24 | 7.32 | 7.16 | 7.24 | 7.24 | 0.0 (0.0%) | 124,837 |
25 Nov 2019 | USD | 7.1 | 7.26 | 7.02 | 7.24 | 7.24 | +0.12 (+1.69%) | 168,404 |
22 Nov 2019 | USD | 7.02 | 7.13 | 7.02 | 7.12 | 7.12 | +0.06 (+0.85%) | 116,598 |
21 Nov 2019 | USD | 6.92 | 7.155 | 6.81 | 7.06 | 7.06 | +0.17 (+2.47%) | 252,045 |
20 Nov 2019 | USD | 6.97 | 7.08 | 6.84 | 6.89 | 6.89 | -0.16 (-2.27%) | 160,377 |
19 Nov 2019 | USD | 6.96 | 7.07 | 6.91 | 7.05 | 7.05 | +0.08 (+1.15%) | 170,686 |
18 Nov 2019 | USD | 6.84 | 7.09 | 6.84 | 6.97 | 6.97 | +0.05 (+0.72%) | 220,270 |