Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 7.86 | 7.87 | 7.57 | 7.58 | 7.58 | -0.19 (-2.45%) | 278,395 |
26 Dec 2019 | USD | 7.86 | 7.95 | 7.7 | 7.77 | 7.77 | -0.08 (-1.02%) | 223,518 |
25 Dec 2019 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.84 | 7.91 | 7.79 | 7.85 | 7.85 | +0.03 (+0.38%) | 126,166 |
23 Dec 2019 | USD | 7.25 | 8.01 | 7.1938 | 7.82 | 7.82 | +0.57 (+7.86%) | 1,240,008 |
20 Dec 2019 | USD | 7.4 | 7.44 | 7.21 | 7.25 | 7.25 | -0.13 (-1.76%) | 532,355 |
19 Dec 2019 | USD | 7.36 | 7.46 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 219,291 |
18 Dec 2019 | USD | 7.36 | 7.54 | 7.28 | 7.36 | 7.36 | +0.14 (+1.94%) | 235,917 |
17 Dec 2019 | USD | 7.16 | 7.33 | 7.09 | 7.22 | 7.22 | +0.155 (+2.19%) | 274,928 |
16 Dec 2019 | USD | 7.04 | 7.23 | 6.99 | 7.065 | 7.065 | +0.025 (+0.36%) | 186,504 |
13 Dec 2019 | USD | 6.82 | 7.045 | 6.79 | 7.04 | 7.04 | +0.23 (+3.38%) | 198,332 |
12 Dec 2019 | USD | 6.77 | 6.91 | 6.75 | 6.81 | 6.81 | +0.05 (+0.74%) | 137,155 |
11 Dec 2019 | USD | 6.69 | 6.79 | 6.66 | 6.76 | 6.76 | +0.03 (+0.45%) | 117,856 |
10 Dec 2019 | USD | 6.62 | 6.84 | 6.59 | 6.73 | 6.73 | +0.06 (+0.90%) | 170,524 |
9 Dec 2019 | USD | 6.63 | 6.75 | 6.56 | 6.67 | 6.67 | +0.05 (+0.76%) | 169,888 |
6 Dec 2019 | USD | 6.52 | 6.755 | 6.5 | 6.62 | 6.62 | +0.12 (+1.85%) | 488,806 |
5 Dec 2019 | USD | 6.72 | 6.81 | 6.47 | 6.5 | 6.5 | -0.19 (-2.84%) | 283,141 |
4 Dec 2019 | USD | 6.63 | 6.7 | 6.57 | 6.69 | 6.69 | +0.11 (+1.67%) | 180,479 |
3 Dec 2019 | USD | 6.59 | 6.61 | 6.4 | 6.58 | 6.58 | -0.03 (-0.45%) | 196,474 |
2 Dec 2019 | USD | 6.71 | 6.75 | 6.55 | 6.61 | 6.61 | -0.14 (-2.07%) | 201,945 |
29 Nov 2019 | USD | 6.81 | 6.85 | 6.68 | 6.75 | 6.75 | -0.11 (-1.60%) | 69,578 |
28 Nov 2019 | USD | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.88 | 6.9414 | 6.8299 | 6.86 | 6.86 | -0.02 (-0.29%) | 191,607 |
26 Nov 2019 | USD | 7.02 | 7.09 | 6.85 | 6.88 | 6.88 | -0.13 (-1.85%) | 180,637 |
25 Nov 2019 | USD | 7.05 | 7.1 | 6.94 | 7.01 | 7.01 | -0.06 (-0.85%) | 211,811 |
22 Nov 2019 | USD | 7.13 | 7.14 | 6.96 | 7.07 | 7.07 | -0.01 (-0.14%) | 200,396 |
21 Nov 2019 | USD | 7.11 | 7.2 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 577,405 |
20 Nov 2019 | USD | 7.62 | 7.62 | 7.09 | 7.1 | 7.1 | -0.39 (-5.21%) | 266,615 |
19 Nov 2019 | USD | 7.57 | 7.6 | 7.46 | 7.49 | 7.49 | -0.08 (-1.06%) | 389,667 |
18 Nov 2019 | USD | 7.48 | 7.66 | 7.4 | 7.57 | 7.57 | +0.065 (+0.87%) | 194,113 |