Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 4.68 | 4.74 | 4.67 | 4.71 | 4.71 | +0.04 (+0.86%) | 499,043 |
19 Dec 2019 | USD | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 328,096 |
18 Dec 2019 | USD | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 440,528 |
17 Dec 2019 | USD | 4.74 | 4.815 | 4.72 | 4.73 | 4.73 | +0.01 (+0.21%) | 491,270 |
16 Dec 2019 | USD | 4.67 | 4.74 | 4.65 | 4.72 | 4.72 | +0.06 (+1.29%) | 392,301 |
13 Dec 2019 | USD | 4.65 | 4.77 | 4.595 | 4.66 | 4.66 | +0.03 (+0.65%) | 476,572 |
12 Dec 2019 | USD | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | +0.04 (+0.87%) | 472,004 |
11 Dec 2019 | USD | 4.54 | 4.63 | 4.54 | 4.59 | 4.59 | +0.06 (+1.32%) | 423,494 |
10 Dec 2019 | USD | 4.42 | 4.58 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 1,463,774 |
9 Dec 2019 | USD | 4.47 | 4.56 | 4.43 | 4.46 | 4.46 | +0.06 (+1.36%) | 1,861,274 |
6 Dec 2019 | USD | 4.29 | 4.49 | 4.28 | 4.4 | 4.4 | +0.08 (+1.85%) | 2,208,301 |
5 Dec 2019 | USD | 4.11 | 4.35 | 4.11 | 4.32 | 4.32 | +0.46 (+11.92%) | 1,400,439 |
4 Dec 2019 | USD | 3.7 | 3.89 | 3.7 | 3.86 | 3.86 | +0.21 (+5.75%) | 806,239 |
3 Dec 2019 | USD | 3.67 | 3.77 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 480,939 |
2 Dec 2019 | USD | 3.7 | 3.75 | 3.65 | 3.71 | 3.71 | -0.04 (-1.07%) | 602,941 |
29 Nov 2019 | USD | 3.78 | 3.78 | 3.6373 | 3.75 | 3.75 | +0.06 (+1.63%) | 347,584 |
28 Nov 2019 | USD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.82 | 3.82 | 3.64 | 3.69 | 3.69 | -0.11 (-2.89%) | 639,448 |
26 Nov 2019 | USD | 3.92 | 3.94 | 3.7644 | 3.8 | 3.8 | -0.17 (-4.28%) | 823,028 |
25 Nov 2019 | USD | 4 | 4.04 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 432,216 |
22 Nov 2019 | USD | 3.9 | 4.01 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 974,325 |
21 Nov 2019 | USD | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 790,914 |
20 Nov 2019 | USD | 3.93 | 4 | 3.87 | 3.94 | 3.94 | -0.04 (-1.01%) | 442,402 |
19 Nov 2019 | USD | 4.02 | 4.07 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 411,417 |
18 Nov 2019 | USD | 4.18 | 4.24 | 3.99 | 4.05 | 4.05 | -0.16 (-3.80%) | 409,131 |
15 Nov 2019 | USD | 3.75 | 4.22 | 3.75 | 4.21 | 4.21 | +0.55 (+15.03%) | 852,417 |
14 Nov 2019 | USD | 3.71 | 3.725 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 728,750 |
13 Nov 2019 | USD | 3.76 | 3.84 | 3.58 | 3.72 | 3.72 | -0.11 (-2.87%) | 1,245,115 |
12 Nov 2019 | USD | 3.68 | 3.87 | 3.59 | 3.83 | 3.83 | -0.08 (-2.05%) | 809,175 |
11 Nov 2019 | USD | 3.92 | 4.09 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 481,066 |