Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 6.07 | 6.22 | 6.01 | 6.15 | 6.15 | -0.025 (-0.40%) | 622,763 |
2 Jan 2020 | USD | 6.32 | 6.36 | 6.09 | 6.175 | 6.175 | -0.075 (-1.20%) | 999,179 |
31 Dec 2019 | USD | 6.26 | 6.29 | 6.16 | 6.25 | 6.25 | -0.03 (-0.48%) | 461,162 |
30 Dec 2019 | USD | 6.24 | 6.29 | 6.16 | 6.28 | 6.28 | +0.07 (+1.13%) | 562,392 |
27 Dec 2019 | USD | 6.3 | 6.33 | 6.17 | 6.21 | 6.21 | -0.07 (-1.11%) | 366,338 |
26 Dec 2019 | USD | 6.29 | 6.35 | 6.21 | 6.28 | 6.28 | -0.02 (-0.32%) | 309,523 |
25 Dec 2019 | USD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.28 | 6.36 | 6.23 | 6.3 | 6.3 | +0.03 (+0.48%) | 310,031 |
23 Dec 2019 | USD | 6.04 | 6.305 | 5.97 | 6.27 | 6.27 | +0.22 (+3.64%) | 728,552 |
20 Dec 2019 | USD | 5.86 | 6.095 | 5.84 | 6.05 | 6.05 | +0.2 (+3.42%) | 844,363 |
19 Dec 2019 | USD | 5.97 | 5.97 | 5.72 | 5.85 | 5.85 | -0.12 (-2.01%) | 621,541 |
18 Dec 2019 | USD | 6.13 | 6.18 | 5.81 | 5.97 | 5.97 | -0.16 (-2.61%) | 1,176,996 |
17 Dec 2019 | USD | 6.04 | 6.16 | 6.03 | 6.13 | 6.13 | +0.09 (+1.49%) | 628,135 |
16 Dec 2019 | USD | 5.82 | 6.12 | 5.82 | 6.04 | 6.04 | +0.23 (+3.96%) | 436,561 |
13 Dec 2019 | USD | 5.8 | 5.88 | 5.7 | 5.81 | 5.81 | -0.02 (-0.34%) | 338,264 |
12 Dec 2019 | USD | 5.69 | 5.88 | 5.64 | 5.83 | 5.83 | +0.16 (+2.82%) | 442,938 |
11 Dec 2019 | USD | 5.81 | 5.955 | 5.57 | 5.67 | 5.67 | -0.11 (-1.90%) | 1,084,233 |
10 Dec 2019 | USD | 5.6 | 5.78 | 5.56 | 5.78 | 5.78 | +0.22 (+3.96%) | 417,234 |
9 Dec 2019 | USD | 5.68 | 5.74 | 5.5 | 5.56 | 5.56 | -0.12 (-2.11%) | 572,133 |
6 Dec 2019 | USD | 5.54 | 5.73 | 5.48 | 5.68 | 5.68 | +0.19 (+3.46%) | 624,569 |
5 Dec 2019 | USD | 5.81 | 5.81 | 5.44 | 5.49 | 5.49 | -0.29 (-5.02%) | 494,502 |
4 Dec 2019 | USD | 5.8 | 5.95 | 5.77 | 5.78 | 5.78 | -0.01 (-0.17%) | 700,198 |
3 Dec 2019 | USD | 5.92 | 5.94 | 5.68 | 5.79 | 5.79 | -0.19 (-3.18%) | 407,759 |
2 Dec 2019 | USD | 5.88 | 6.01 | 5.86 | 5.98 | 5.98 | +0.11 (+1.87%) | 660,547 |
29 Nov 2019 | USD | 6.12 | 6.14 | 5.84 | 5.87 | 5.87 | -0.28 (-4.55%) | 251,085 |
28 Nov 2019 | USD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.96 | 6.18 | 5.96 | 6.15 | 6.15 | +0.19 (+3.19%) | 360,184 |
26 Nov 2019 | USD | 5.89 | 6.06 | 5.85 | 5.96 | 5.96 | +0.08 (+1.36%) | 826,707 |
25 Nov 2019 | USD | 5.87 | 6.13 | 5.85 | 5.88 | 5.88 | -0.155 (-2.57%) | 894,733 |
22 Nov 2019 | USD | 6.02 | 6.13 | 5.96 | 6.035 | 6.035 | +0.065 (+1.09%) | 670,256 |