Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 8.64 | 8.8 | 8.54 | 8.56 | 8.56 | -0.27 (-3.06%) | 316,120 |
2 Jan 2020 | USD | 8.99 | 9.21 | 8.72 | 8.83 | 8.83 | -0.07 (-0.79%) | 491,778 |
31 Dec 2019 | USD | 9.01 | 9.085 | 8.72 | 8.9 | 8.9 | -0.19 (-2.09%) | 562,748 |
30 Dec 2019 | USD | 9.1 | 9.23 | 8.915 | 9.09 | 9.09 | -0.03 (-0.33%) | 476,301 |
27 Dec 2019 | USD | 9.23 | 9.23 | 9.01 | 9.12 | 9.12 | -0.085 (-0.92%) | 437,951 |
26 Dec 2019 | USD | 9.04 | 9.29 | 9.04 | 9.205 | 9.205 | +0.175 (+1.94%) | 401,816 |
25 Dec 2019 | USD | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.19 | 9.27 | 8.9573 | 9.03 | 9.03 | -0.17 (-1.85%) | 343,519 |
23 Dec 2019 | USD | 9.05 | 9.36 | 8.87 | 9.2 | 9.2 | +0.08 (+0.88%) | 689,342 |
20 Dec 2019 | USD | 8.52 | 9.17 | 8.52 | 9.12 | 9.12 | +0.55 (+6.42%) | 2,306,865 |
19 Dec 2019 | USD | 8.01 | 9.15 | 8.01 | 8.57 | 8.57 | +0.87 (+11.30%) | 2,974,747 |
18 Dec 2019 | USD | 7.39 | 7.72 | 7.34 | 7.7 | 7.7 | +0.28 (+3.77%) | 551,311 |
17 Dec 2019 | USD | 7.26 | 7.51 | 7.23 | 7.42 | 7.42 | +0.14 (+1.92%) | 459,064 |
16 Dec 2019 | USD | 7.2 | 7.39 | 7.18 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,201,630 |
13 Dec 2019 | USD | 6.95 | 7.21 | 6.88 | 7.2 | 7.2 | +0.2 (+2.86%) | 508,059 |
12 Dec 2019 | USD | 6.89 | 7.01 | 6.75 | 7 | 7 | +0.18 (+2.64%) | 588,808 |
11 Dec 2019 | USD | 6.9 | 6.99 | 6.7672 | 6.82 | 6.82 | -0.11 (-1.59%) | 446,073 |
10 Dec 2019 | USD | 7.04 | 7.055 | 6.91 | 6.93 | 6.93 | -0.14 (-1.98%) | 252,324 |
9 Dec 2019 | USD | 7.03 | 7.12 | 6.95 | 7.07 | 7.07 | +0.1 (+1.43%) | 282,814 |
6 Dec 2019 | USD | 7.05 | 7.18 | 6.93 | 6.97 | 6.97 | 0.0 (0.0%) | 296,169 |
5 Dec 2019 | USD | 7.32 | 7.33 | 6.96 | 6.97 | 6.97 | -0.27 (-3.73%) | 446,494 |
4 Dec 2019 | USD | 7.3 | 7.431 | 7.2 | 7.24 | 7.24 | -0.04 (-0.55%) | 257,712 |
3 Dec 2019 | USD | 7.13 | 7.28 | 7.01 | 7.28 | 7.28 | +0.01 (+0.14%) | 422,516 |
2 Dec 2019 | USD | 7.39 | 7.43 | 7.2 | 7.27 | 7.27 | -0.17 (-2.28%) | 330,274 |
29 Nov 2019 | USD | 7.43 | 7.52 | 7.36 | 7.44 | 7.44 | +0.01 (+0.13%) | 127,516 |
28 Nov 2019 | USD | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.47 | 7.6 | 7.37 | 7.43 | 7.43 | -0.05 (-0.67%) | 320,607 |
26 Nov 2019 | USD | 7.43 | 7.51 | 7.36 | 7.48 | 7.48 | +0.01 (+0.13%) | 392,709 |
25 Nov 2019 | USD | 7.43 | 7.54 | 7.35 | 7.47 | 7.47 | +0.04 (+0.54%) | 422,285 |
22 Nov 2019 | USD | 7.31 | 7.513 | 7.21 | 7.43 | 7.43 | +0.19 (+2.62%) | 659,615 |