Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 4.1855 | 4.3304 | 4.0474 | 4.07 | 4.07 | -0.01 (-0.25%) | 23,623 |
8 Jan 2020 | USD | 4.13 | 4.19 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 21,781 |
7 Jan 2020 | USD | 4.173 | 4.24 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 18,396 |
6 Jan 2020 | USD | 4.29 | 4.37 | 4.15 | 4.16 | 4.16 | -0.17 (-3.93%) | 32,484 |
3 Jan 2020 | USD | 4.27 | 4.43 | 4.2591 | 4.33 | 4.33 | +0.06 (+1.41%) | 16,598 |
2 Jan 2020 | USD | 4.41 | 4.496 | 4.27 | 4.27 | 4.27 | -0.14 (-3.17%) | 9,406 |
31 Dec 2019 | USD | 4.52 | 4.6508 | 4.39 | 4.41 | 4.41 | -0.09 (-2%) | 18,489 |
30 Dec 2019 | USD | 4.52 | 4.73 | 4.46 | 4.5 | 4.5 | +0.05 (+1.12%) | 42,759 |
27 Dec 2019 | USD | 4.1 | 4.65 | 4.1 | 4.45 | 4.45 | +0.32 (+7.75%) | 92,160 |
26 Dec 2019 | USD | 4.3 | 4.31 | 4.05 | 4.13 | 4.13 | -0.17 (-3.95%) | 61,798 |
25 Dec 2019 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.13 | 4.32 | 4.13 | 4.3 | 4.3 | +0.2 (+4.88%) | 23,246 |
23 Dec 2019 | USD | 4.05 | 4.17 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 204,610 |
20 Dec 2019 | USD | 3.98 | 4.1 | 3.98 | 4.02 | 4.02 | +0.025 (+0.63%) | 77,102 |
19 Dec 2019 | USD | 4 | 4.05 | 3.92 | 3.995 | 3.995 | -0.055 (-1.36%) | 31,279 |
18 Dec 2019 | USD | 4.05 | 4.07 | 3.94 | 4.05 | 4.05 | +0.05 (+1.25%) | 36,799 |
17 Dec 2019 | USD | 3.96 | 4.02 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 35,883 |
16 Dec 2019 | USD | 3.92 | 4.04 | 3.875 | 3.96 | 3.96 | +0.04 (+1.02%) | 82,398 |
13 Dec 2019 | USD | 3.92 | 4.0863 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 7,457 |
12 Dec 2019 | USD | 3.92 | 4.0463 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 48,572 |
11 Dec 2019 | USD | 3.86 | 3.98 | 3.86 | 3.95 | 3.95 | +0.004 (+0.10%) | 51,313 |
10 Dec 2019 | USD | 3.88 | 3.97 | 3.88 | 3.9461 | 3.9461 | +0.016 (+0.41%) | 30,159 |
9 Dec 2019 | USD | 3.76 | 3.9761 | 3.76 | 3.93 | 3.93 | +0.13 (+3.42%) | 60,073 |
6 Dec 2019 | USD | 3.85 | 3.9583 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 24,201 |
5 Dec 2019 | USD | 3.84 | 3.9 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 21,034 |
4 Dec 2019 | USD | 3.88 | 3.95 | 3.86 | 3.86 | 3.86 | +0.02 (+0.52%) | 12,478 |
3 Dec 2019 | USD | 3.89 | 3.9 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 41,783 |
2 Dec 2019 | USD | 3.954 | 3.9781 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 23,241 |
29 Nov 2019 | USD | 3.944 | 3.99 | 3.93 | 3.93 | 3.93 | +0.005 (+0.13%) | 6,509 |
28 Nov 2019 | USD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 0 |