Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 4.96 | 5.26 | 4.95 | 5.24 | 5.24 | +0.29 (+5.86%) | 123,536 |
12 Dec 2019 | USD | 4.83 | 5.05 | 4.8 | 4.95 | 4.95 | +0.11 (+2.27%) | 70,771 |
11 Dec 2019 | USD | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | +0.01 (+0.21%) | 71,526 |
10 Dec 2019 | USD | 4.87 | 4.96 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 56,001 |
9 Dec 2019 | USD | 4.83 | 4.92 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 90,733 |
6 Dec 2019 | USD | 4.73 | 4.94 | 4.73 | 4.86 | 4.86 | +0.14 (+2.97%) | 85,157 |
5 Dec 2019 | USD | 4.78 | 4.83 | 4.68 | 4.72 | 4.72 | -0.05 (-1.05%) | 38,900 |
4 Dec 2019 | USD | 4.79 | 4.88 | 4.71 | 4.77 | 4.77 | -0.01 (-0.21%) | 52,915 |
3 Dec 2019 | USD | 4.68 | 4.85 | 4.65 | 4.78 | 4.78 | +0.05 (+1.06%) | 96,704 |
2 Dec 2019 | USD | 4.78 | 4.78 | 4.63 | 4.73 | 4.73 | +0.02 (+0.42%) | 98,293 |
29 Nov 2019 | USD | 4.8 | 4.855 | 4.69 | 4.71 | 4.71 | -0.12 (-2.48%) | 28,237 |
28 Nov 2019 | USD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.78 | 4.99 | 4.78 | 4.83 | 4.83 | +0.07 (+1.47%) | 70,376 |
26 Nov 2019 | USD | 4.75 | 4.83 | 4.67 | 4.76 | 4.76 | +0.01 (+0.21%) | 113,744 |
25 Nov 2019 | USD | 4.61 | 4.82 | 4.61 | 4.75 | 4.75 | +0.15 (+3.26%) | 93,546 |
22 Nov 2019 | USD | 4.43 | 4.65 | 4.42 | 4.6 | 4.6 | +0.18 (+4.07%) | 77,385 |
21 Nov 2019 | USD | 4.47 | 4.47 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 99,276 |
20 Nov 2019 | USD | 4.51 | 4.59 | 4.39 | 4.41 | 4.41 | -0.13 (-2.86%) | 374,175 |
19 Nov 2019 | USD | 4.54 | 4.59 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 122,664 |
18 Nov 2019 | USD | 4.55 | 4.625 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 183,873 |
15 Nov 2019 | USD | 4.51 | 4.61 | 4.495 | 4.57 | 4.57 | +0.1 (+2.24%) | 104,642 |
14 Nov 2019 | USD | 4.43 | 4.53 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 108,049 |
13 Nov 2019 | USD | 4.33 | 4.54 | 4.33 | 4.44 | 4.44 | +0.04 (+0.91%) | 121,704 |
12 Nov 2019 | USD | 4.33 | 4.52 | 4.295 | 4.4 | 4.4 | -0.05 (-1.12%) | 269,461 |
11 Nov 2019 | USD | 4.88 | 4.89 | 4.22 | 4.45 | 4.45 | -0.53 (-10.64%) | 265,872 |
8 Nov 2019 | USD | 4.96 | 5.44 | 4.54 | 4.98 | 4.98 | -0.45 (-8.29%) | 193,649 |
7 Nov 2019 | USD | 5.49 | 5.49 | 5.28 | 5.43 | 5.43 | 0.0 (0.0%) | 130,342 |
6 Nov 2019 | USD | 5.54 | 5.57 | 5.33 | 5.43 | 5.43 | -0.15 (-2.69%) | 147,951 |
5 Nov 2019 | USD | 5.43 | 5.69 | 5.38 | 5.58 | 5.58 | +0.15 (+2.76%) | 356,495 |
4 Nov 2019 | USD | 5.14 | 5.55 | 5.1 | 5.43 | 5.43 | +0.36 (+7.10%) | 178,357 |