Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 4.066 | 4.1 | 4.05 | 4.095 | 4.095 | +0.075 (+1.87%) | 121,728 |
13 Dec 2019 | USD | 4.05 | 4.05 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 45,351 |
12 Dec 2019 | USD | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | -0.025 (-0.62%) | 56,365 |
11 Dec 2019 | USD | 4.02 | 4.06 | 4.02 | 4.055 | 4.055 | +0.075 (+1.88%) | 33,928 |
10 Dec 2019 | USD | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | -0.035 (-0.87%) | 42,846 |
9 Dec 2019 | USD | 4.03 | 4.04 | 4.01 | 4.015 | 4.015 | +0.025 (+0.63%) | 64,903 |
6 Dec 2019 | USD | 3.99 | 4 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 23,119 |
5 Dec 2019 | USD | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | +0.042 (+1.07%) | 102,102 |
4 Dec 2019 | USD | 3.91 | 3.93 | 3.91 | 3.928 | 3.928 | +0.078 (+2.03%) | 43,289 |
3 Dec 2019 | USD | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | +0.075 (+1.99%) | 352,997 |
2 Dec 2019 | USD | 3.83 | 3.832 | 3.77 | 3.775 | 3.775 | -0.035 (-0.92%) | 75,199 |
29 Nov 2019 | USD | 3.85 | 3.85 | 3.8 | 3.81 | 3.81 | +0.02 (+0.53%) | 22,891 |
28 Nov 2019 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.77 | 3.8 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 48,932 |
26 Nov 2019 | USD | 3.76 | 3.78 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 52,243 |
25 Nov 2019 | USD | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | +0.04 (+1.07%) | 23,663 |
22 Nov 2019 | USD | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 33,356 |
21 Nov 2019 | USD | 3.727 | 3.727 | 3.7 | 3.72 | 3.72 | +0.06 (+1.64%) | 25,026 |
20 Nov 2019 | USD | 3.695 | 3.71 | 3.65 | 3.66 | 3.66 | -0.09 (-2.40%) | 38,446 |
19 Nov 2019 | USD | 3.765 | 3.765 | 3.74 | 3.75 | 3.75 | -0.056 (-1.47%) | 12,144 |
18 Nov 2019 | USD | 3.78 | 3.81 | 3.78 | 3.806 | 3.806 | +0.021 (+0.55%) | 46,641 |
15 Nov 2019 | USD | 3.76 | 3.79 | 3.76 | 3.785 | 3.785 | +0.024 (+0.64%) | 61,354 |
14 Nov 2019 | USD | 3.76 | 3.78 | 3.75 | 3.761 | 3.761 | -0.059 (-1.54%) | 66,938 |
13 Nov 2019 | USD | 3.83 | 3.83 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 19,854 |
12 Nov 2019 | USD | 3.84 | 3.85 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 13,415 |
11 Nov 2019 | USD | 3.798 | 3.83 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 43,172 |
8 Nov 2019 | USD | 3.88 | 3.94 | 3.84 | 3.88 | 3.88 | -0.14 (-3.48%) | 54,835 |
7 Nov 2019 | USD | 4.032 | 4.035 | 3.98 | 4.02 | 4.02 | -0.025 (-0.62%) | 8,950 |
6 Nov 2019 | USD | 4.058 | 4.06 | 4.03 | 4.045 | 4.045 | -0.005 (-0.12%) | 8,482 |
5 Nov 2019 | USD | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.075 (-1.82%) | 20,544 |