Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 7.15 | 7.25 | 6.586 | 6.64 | 12,449.9994 | -0.5 (-7.00%) | 115 |
3 Dec 2019 | USD | 6.89 | 7.37 | 6.8 | 7.14 | 13,387.4993 | +0.28 (+4.08%) | 164 |
2 Dec 2019 | USD | 7.35 | 7.5 | 6.5 | 6.86 | 12,862.4994 | +0.75 (+12.27%) | 495 |
29 Nov 2019 | USD | 6.11 | 6.248 | 6.04 | 6.11 | 11,456.2494 | +0.02 (+0.33%) | 19 |
28 Nov 2019 | USD | 6.09 | 6.09 | 6.09 | 6.09 | 11,418.7494 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.14 | 6.25 | 5.97 | 6.09 | 11,418.7494 | -0.06 (-0.98%) | 36 |
26 Nov 2019 | USD | 6.37 | 6.37 | 5.87 | 6.15 | 11,531.2494 | -0.07 (-1.13%) | 53 |
25 Nov 2019 | USD | 6.418 | 6.418 | 5.63 | 6.22 | 11,662.4994 | +0.4 (+6.87%) | 60 |
22 Nov 2019 | USD | 6.44 | 6.459 | 5.52 | 5.82 | 10,912.4995 | -0.27 (-4.43%) | 58 |
21 Nov 2019 | USD | 5.886 | 6.55 | 5.774 | 6.09 | 11,418.7494 | +0.35 (+6.10%) | 163 |
20 Nov 2019 | USD | 5.47 | 6 | 5.36 | 5.74 | 10,762.4995 | +0.33 (+6.10%) | 81 |
19 Nov 2019 | USD | 5.49 | 5.49 | 5.225 | 5.41 | 10,143.7495 | +0.19 (+3.64%) | 36 |
18 Nov 2019 | USD | 5.38 | 5.41 | 5.1 | 5.22 | 9,787.4995 | -0.21 (-3.87%) | 15 |
15 Nov 2019 | USD | 5.46 | 5.46 | 5.38 | 5.43 | 10,181.2495 | +0.01 (+0.18%) | 8 |
14 Nov 2019 | USD | 5.3 | 5.5 | 5.3 | 5.42 | 10,162.4995 | +0.13 (+2.46%) | 15 |
13 Nov 2019 | USD | 5.41 | 5.5 | 5.28 | 5.29 | 9,918.7495 | -0.07 (-1.31%) | 12 |
12 Nov 2019 | USD | 5.24 | 5.46 | 5.24 | 5.36 | 10,049.9995 | +0.12 (+2.29%) | 10 |
11 Nov 2019 | USD | 5.2 | 5.24 | 5.15 | 5.24 | 9,824.9995 | +0.1 (+1.95%) | 5 |
8 Nov 2019 | USD | 5.09 | 5.24 | 5.09 | 5.14 | 9,637.4995 | +0.05 (+0.98%) | 8 |
7 Nov 2019 | USD | 5.22 | 5.68 | 5.09 | 5.09 | 9,543.7495 | -0.01 (-0.20%) | 25 |
6 Nov 2019 | USD | 5.06 | 5.17 | 5.03 | 5.1 | 9,562.4995 | +0.04 (+0.79%) | 6 |
5 Nov 2019 | USD | 5.09 | 5.224 | 5.02 | 5.06 | 9,487.4995 | 0.0 (0.0%) | 7 |
4 Nov 2019 | USD | 5.16 | 5.185 | 5.01 | 5.06 | 9,487.4995 | -0.12 (-2.32%) | 11 |
1 Nov 2019 | USD | 5.13 | 5.23 | 5.12 | 5.18 | 9,712.4995 | +0.09 (+1.77%) | 10 |
31 Oct 2019 | USD | 5.11 | 5.5 | 5.06 | 5.09 | 9,543.7495 | -0.01 (-0.20%) | 9 |
30 Oct 2019 | USD | 5.245 | 5.245 | 5.05 | 5.1 | 9,562.4995 | -0.07 (-1.35%) | 7 |
29 Oct 2019 | USD | 5.05 | 5.2 | 5.01 | 5.17 | 9,693.7495 | +0.08 (+1.57%) | 8 |
28 Oct 2019 | USD | 5.01 | 5.184 | 5.01 | 5.09 | 9,543.7495 | +0.09 (+1.80%) | 13 |
25 Oct 2019 | USD | 5.06 | 5.09 | 4.989 | 5 | 9,374.9995 | +0.01 (+0.20%) | 5 |
24 Oct 2019 | USD | 4.896 | 5.1 | 4.896 | 4.99 | 9,356.2495 | +0.01 (+0.20%) | 11 |