Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 5.5 | 5.74 | 5.3 | 5.3 | 5.3 | -0.28 (-5.02%) | 2,060,829 |
7 Jan 2020 | USD | 5.49 | 5.62 | 5.355 | 5.58 | 5.58 | +0.09 (+1.64%) | 2,117,952 |
6 Jan 2020 | USD | 5.08 | 5.53 | 5.01 | 5.49 | 5.49 | +0.41 (+8.07%) | 3,103,050 |
3 Jan 2020 | USD | 5.08 | 5.23 | 5.02 | 5.08 | 5.08 | -0.12 (-2.31%) | 1,564,685 |
2 Jan 2020 | USD | 5.56 | 5.73 | 5.11 | 5.2 | 5.2 | -0.3 (-5.45%) | 2,889,207 |
31 Dec 2019 | USD | 5.32 | 5.56 | 5.26 | 5.5 | 5.5 | +0.16 (+3.00%) | 2,329,533 |
30 Dec 2019 | USD | 5.46 | 5.52 | 5.34 | 5.34 | 5.34 | -0.15 (-2.73%) | 1,713,660 |
27 Dec 2019 | USD | 5.52 | 5.61 | 5.3643 | 5.49 | 5.49 | +0.02 (+0.37%) | 1,539,327 |
26 Dec 2019 | USD | 5.51 | 5.5801 | 5.32 | 5.47 | 5.47 | 0.0 (0.0%) | 1,287,099 |
25 Dec 2019 | USD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.39 | 5.53 | 5.25 | 5.47 | 5.47 | +0.1 (+1.86%) | 985,953 |
23 Dec 2019 | USD | 5.38 | 5.49 | 5.15 | 5.37 | 5.37 | -0.05 (-0.92%) | 1,836,774 |
20 Dec 2019 | USD | 5.36 | 5.49 | 5.34 | 5.42 | 5.42 | +0.07 (+1.31%) | 2,086,598 |
19 Dec 2019 | USD | 5.41 | 5.47 | 5.2789 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,769,761 |
18 Dec 2019 | USD | 5.34 | 5.5161 | 5.33 | 5.4 | 5.4 | +0.11 (+2.08%) | 2,101,312 |
17 Dec 2019 | USD | 5.35 | 5.44 | 5.22 | 5.29 | 5.29 | -0.07 (-1.31%) | 2,523,580 |
16 Dec 2019 | USD | 5.76 | 5.79 | 5.35 | 5.36 | 5.36 | -0.33 (-5.80%) | 2,583,626 |
13 Dec 2019 | USD | 6.41 | 6.41 | 5.625 | 5.69 | 5.69 | -0.7 (-10.95%) | 4,511,691 |
12 Dec 2019 | USD | 5.72 | 6.46 | 5.7 | 6.39 | 6.39 | +0.71 (+12.50%) | 2,911,521 |
11 Dec 2019 | USD | 5.92 | 5.955 | 5.6553 | 5.68 | 5.68 | -0.24 (-4.05%) | 2,280,002 |
10 Dec 2019 | USD | 6.25 | 6.54 | 5.86 | 5.92 | 5.92 | -0.41 (-6.48%) | 3,993,583 |
9 Dec 2019 | USD | 5.79 | 6.39 | 5.76 | 6.33 | 6.33 | +0.66 (+11.64%) | 5,269,757 |
6 Dec 2019 | USD | 5.38 | 6.04 | 5.18 | 5.67 | 5.67 | +0.19 (+3.47%) | 6,358,884 |
5 Dec 2019 | USD | 4.75 | 5.75 | 4.7 | 5.48 | 5.48 | -3.07 (-35.91%) | 15,203,720 |
4 Dec 2019 | USD | 8.25 | 8.69 | 8.2 | 8.55 | 8.55 | +0.35 (+4.27%) | 5,303,439 |
3 Dec 2019 | USD | 8.24 | 8.28 | 8.03 | 8.2 | 8.2 | -0.23 (-2.73%) | 1,588,901 |
2 Dec 2019 | USD | 8.58 | 8.64 | 8.34 | 8.43 | 8.43 | -0.15 (-1.75%) | 1,228,912 |
29 Nov 2019 | USD | 8.51 | 8.66 | 8.44 | 8.58 | 8.58 | +0.01 (+0.12%) | 635,666 |
28 Nov 2019 | USD | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.63 | 8.71 | 8.55 | 8.57 | 8.57 | 0.0 (0.0%) | 1,153,642 |