Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | USD | 19 | 24.4 | 19 | 22.15 | 1,107.5 | -1.35 (-5.74%) | 1,486 |
15 Jan 2020 | USD | 16.5 | 24.4 | 16.5 | 23.5 | 1,175 | +4.5 (+23.68%) | 2,168 |
14 Jan 2020 | USD | 19.3 | 19.45 | 16.75 | 19 | 950 | -0.25 (-1.30%) | 574 |
13 Jan 2020 | USD | 18.25 | 21.15 | 15 | 19.25 | 962.5 | -1.25 (-6.10%) | 1,478 |
10 Jan 2020 | USD | 24.25 | 24.25 | 18 | 20.5 | 1,025 | -4 (-16.33%) | 3,650 |
9 Jan 2020 | USD | 28.45 | 28.45 | 21.5 | 24.5 | 1,225 | -3.5 (-12.50%) | 1,564 |
8 Jan 2020 | USD | 29.5 | 29.5 | 26.55 | 28 | 1,400 | -0.5 (-1.75%) | 1,016 |
7 Jan 2020 | USD | 29.6 | 29.6 | 27.4 | 28.5 | 1,425 | -1.1 (-3.72%) | 1,434 |
6 Jan 2020 | USD | 31 | 31 | 27.8 | 29.6 | 1,480 | -1.9 (-6.03%) | 602 |
3 Jan 2020 | USD | 32.5 | 32.5 | 27.05 | 31.5 | 1,575 | -0.75 (-2.33%) | 618 |
2 Jan 2020 | USD | 32.5 | 32.5 | 28.5 | 32.25 | 1,612.5 | +3.75 (+13.16%) | 608 |
31 Dec 2019 | USD | 29 | 31.25 | 26.5 | 28.5 | 1,425 | +0.6 (+2.15%) | 766 |
30 Dec 2019 | USD | 29.65 | 32 | 26.5 | 27.9 | 1,395 | -4.1 (-12.81%) | 1,156 |
27 Dec 2019 | USD | 33 | 34.35 | 30 | 32 | 1,600 | -1.5 (-4.48%) | 568 |
26 Dec 2019 | USD | 35 | 36.45 | 30.75 | 33.5 | 1,675 | -4.6 (-12.07%) | 2,134 |
25 Dec 2019 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 1,905 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 39.5 | 39.5 | 36 | 38.1 | 1,905 | -0.9 (-2.31%) | 204 |
23 Dec 2019 | USD | 31.5 | 47.5 | 31.5 | 39 | 1,950 | +3.05 (+8.48%) | 1,014 |
20 Dec 2019 | USD | 35.25 | 40 | 31.5 | 35.95 | 1,797.5 | -0.55 (-1.51%) | 418 |
19 Dec 2019 | USD | 41.95 | 41.95 | 35 | 36.5 | 1,825 | -1 (-2.67%) | 818 |
18 Dec 2019 | USD | 38.5 | 42.5 | 35.75 | 37.5 | 1,875 | -1.25 (-3.23%) | 738 |
17 Dec 2019 | USD | 39.25 | 40 | 35.5 | 38.75 | 1,937.5 | +0.25 (+0.65%) | 756 |
16 Dec 2019 | USD | 42.75 | 42.75 | 35 | 38.5 | 1,925 | -3.5 (-8.33%) | 888 |
13 Dec 2019 | USD | 54 | 54 | 42 | 42 | 2,100 | -13 (-23.64%) | 2,964 |
12 Dec 2019 | USD | 64.5 | 64.5 | 46.5 | 55 | 2,750 | -9.95 (-15.32%) | 4,006 |
11 Dec 2019 | USD | 62.5 | 70.5 | 58 | 64.95 | 3,247.5 | +12.45 (+23.71%) | 1,946 |
10 Dec 2019 | USD | 63.5 | 64.5 | 47.5 | 52.5 | 2,625 | -11.85 (-18.41%) | 1,726 |
9 Dec 2019 | USD | 70.5 | 72.5 | 60 | 64.35 | 3,217.5 | -3.65 (-5.37%) | 3,584 |
6 Dec 2019 | USD | 67 | 71.45 | 64 | 68 | 3,400 | +2.5 (+3.82%) | 430 |
5 Dec 2019 | USD | 67.5 | 68.25 | 65.35 | 65.5 | 3,275 | -2 (-2.96%) | 88 |