Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 41.85 | +0.17 (+3.79%) | 33 |
13 Jan 2020 | USD | 4.52 | 4.64 | 4.48 | 4.48 | 40.32 | +0.07 (+1.59%) | 1,078 |
10 Jan 2020 | USD | 4.45 | 4.46 | 4.41 | 4.41 | 39.69 | +0.03 (+0.68%) | 1,144 |
9 Jan 2020 | USD | 4.95 | 4.95 | 4.38 | 4.38 | 39.42 | -0.03 (-0.68%) | 5,122 |
8 Jan 2020 | USD | 4.465 | 4.54 | 4.39 | 4.41 | 39.69 | -0.26 (-5.57%) | 2,389 |
7 Jan 2020 | USD | 4.78 | 4.78 | 4.64 | 4.67 | 42.03 | -0.14 (-2.91%) | 1,322 |
6 Jan 2020 | USD | 4.87 | 5.09 | 4.78 | 4.81 | 43.29 | -0.13 (-2.63%) | 4,778 |
3 Jan 2020 | USD | 4.8 | 4.99 | 4.8 | 4.94 | 44.46 | +0.19 (+4%) | 8,589 |
2 Jan 2020 | USD | 4.3 | 4.75 | 4.3 | 4.75 | 42.75 | +0.77 (+19.35%) | 12,889 |
31 Dec 2019 | USD | 3.98 | 4.09 | 3.98 | 3.98 | 35.82 | -0.16 (-3.86%) | 156 |
30 Dec 2019 | USD | 4.03 | 4.2 | 4.03 | 4.14 | 37.26 | +0.11 (+2.73%) | 1,067 |
27 Dec 2019 | USD | 4.15 | 4.15 | 4 | 4.03 | 36.27 | -0.055 (-1.35%) | 389 |
26 Dec 2019 | USD | 4.2 | 4.23 | 4.04 | 4.085 | 36.765 | +0.505 (+14.11%) | 3,300 |
25 Dec 2019 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 32.22 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.58 | 3.65 | 3.58 | 3.58 | 32.22 | -0.03 (-0.83%) | 100 |
23 Dec 2019 | USD | 3.6 | 3.83 | 3.57 | 3.61 | 32.49 | 0.0 (0.0%) | 700 |
20 Dec 2019 | USD | 3.51 | 3.69 | 3.51 | 3.61 | 32.49 | -0.01 (-0.28%) | 778 |
19 Dec 2019 | USD | 3.66 | 3.66 | 3.62 | 3.62 | 32.58 | -0.15 (-3.98%) | 67 |
18 Dec 2019 | USD | 3.72 | 3.77 | 3.68 | 3.77 | 33.93 | +0.01 (+0.27%) | 44 |
17 Dec 2019 | USD | 3.81 | 5.11 | 3.76 | 3.76 | 33.84 | -0.12 (-3.09%) | 2,122 |
16 Dec 2019 | USD | 3.75 | 4 | 3.75 | 3.88 | 34.92 | +0.13 (+3.47%) | 222 |
13 Dec 2019 | USD | 3.47 | 3.75 | 3.47 | 3.75 | 33.75 | +0.4 (+11.94%) | 989 |
12 Dec 2019 | USD | 3.125 | 3.35 | 3.125 | 3.35 | 30.15 | +0.24 (+7.72%) | 5,711 |
11 Dec 2019 | USD | 3.11 | 3.11 | 3.11 | 3.11 | 27.99 | +0.03 (+0.97%) | 289 |
10 Dec 2019 | USD | 3.05 | 3.125 | 3.05 | 3.08 | 27.72 | +0.08 (+2.67%) | 3,944 |
9 Dec 2019 | USD | 2.806 | 3.08 | 2.77 | 3 | 27 | +0.05 (+1.69%) | 2,600 |
6 Dec 2019 | USD | 2.84 | 2.95 | 2.84 | 2.95 | 26.55 | +0.16 (+5.73%) | 7,200 |
5 Dec 2019 | USD | 2.79 | 2.808 | 2.79 | 2.79 | 25.11 | -0.09 (-3.13%) | 100 |
4 Dec 2019 | USD | 2.89 | 2.89 | 2.88 | 2.88 | 25.92 | +0.03 (+1.05%) | 133 |
3 Dec 2019 | USD | 2.84 | 2.85 | 2.76 | 2.85 | 25.65 | +0.2 (+7.55%) | 167 |