Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2019 | USD | 4.4 | 4.58 | 4.4 | 4.58 | 4.58 | +0.18 (+4.09%) | 99,321 |
27 Dec 2019 | USD | 4.48 | 4.525 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 7,096 |
26 Dec 2019 | USD | 4.46 | 4.47 | 4.33 | 4.45 | 4.45 | -0.02 (-0.45%) | 2,535 |
25 Dec 2019 | USD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.4727 | 4.48 | 4.46 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,479 |
23 Dec 2019 | USD | 4.5 | 4.5 | 4.46 | 4.46 | 4.46 | -0.01 (-0.22%) | 13,677 |
20 Dec 2019 | USD | 4.5 | 4.5 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 43,450 |
19 Dec 2019 | USD | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 173,912 |
18 Dec 2019 | USD | 4.43 | 4.47 | 4.4 | 4.45 | 4.45 | +0.07 (+1.60%) | 26,075 |
17 Dec 2019 | USD | 4.19 | 4.38 | 4.19 | 4.38 | 4.38 | +0.15 (+3.55%) | 19,800 |
16 Dec 2019 | USD | 4.34 | 4.39 | 4.17 | 4.23 | 4.23 | -0.1 (-2.31%) | 12,293 |
13 Dec 2019 | USD | 4.44 | 4.46 | 4.22 | 4.33 | 4.33 | -0.065 (-1.48%) | 29,251 |
12 Dec 2019 | USD | 4.26 | 4.41 | 4.14 | 4.395 | 4.395 | +0.165 (+3.90%) | 124,032 |
11 Dec 2019 | USD | 4.2612 | 4.3648 | 4.18 | 4.23 | 4.23 | -0.11 (-2.53%) | 14,740 |
10 Dec 2019 | USD | 4.256 | 4.38 | 4.256 | 4.34 | 4.34 | -0.04 (-0.91%) | 5,951 |
9 Dec 2019 | USD | 4.4 | 4.4386 | 4.3402 | 4.38 | 4.38 | +0.015 (+0.34%) | 9,390 |
6 Dec 2019 | USD | 4.36 | 4.41 | 4.35 | 4.365 | 4.365 | -0.02 (-0.46%) | 20,146 |
5 Dec 2019 | USD | 4.48 | 4.5229 | 4.36 | 4.385 | 4.385 | -0.115 (-2.56%) | 28,004 |
4 Dec 2019 | USD | 4.51 | 4.56 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 138,712 |
3 Dec 2019 | USD | 4.48 | 4.54 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 28,097 |
2 Dec 2019 | USD | 4.63 | 4.63 | 4.47 | 4.51 | 4.51 | -0.06 (-1.31%) | 34,620 |
29 Nov 2019 | USD | 4.55 | 4.6 | 4.45 | 4.57 | 4.57 | +0.02 (+0.44%) | 28,898 |
28 Nov 2019 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.36 | 4.55 | 4.33 | 4.55 | 4.55 | +0.16 (+3.64%) | 41,563 |
26 Nov 2019 | USD | 4.2912 | 4.44 | 4.2912 | 4.39 | 4.39 | +0.06 (+1.39%) | 30,777 |
25 Nov 2019 | USD | 4.27 | 4.34 | 4.21 | 4.33 | 4.33 | +0.02 (+0.46%) | 35,200 |
22 Nov 2019 | USD | 4.2935 | 4.32 | 4.1794 | 4.31 | 4.31 | -0.03 (-0.69%) | 23,950 |
21 Nov 2019 | USD | 4.35 | 4.35 | 4.21 | 4.34 | 4.34 | 0.0 (0.0%) | 17,777 |
20 Nov 2019 | USD | 4.3 | 4.34 | 4.22 | 4.34 | 4.34 | +0.06 (+1.40%) | 8,914 |
19 Nov 2019 | USD | 4.36 | 4.36 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,214 |