Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 7.07 | 7.9 | 7.07 | 7.9 | 2,844 | +0.86 (+12.22%) | 86,200 |
19 Dec 2019 | USD | 7.18 | 7.429 | 7.01 | 7.04 | 2,534.4 | -0.28 (-3.83%) | 35,700 |
18 Dec 2019 | USD | 7.46 | 7.5 | 7.312 | 7.32 | 2,635.2 | -0.28 (-3.68%) | 22,500 |
17 Dec 2019 | USD | 7.87 | 7.973 | 7.44 | 7.6 | 2,736 | -0.12 (-1.55%) | 53,700 |
16 Dec 2019 | USD | 6.67 | 7.72 | 6.55 | 7.72 | 2,779.2 | +1.02 (+15.22%) | 200,800 |
13 Dec 2019 | USD | 6.89 | 6.96 | 6.58 | 6.7 | 2,412 | -0.2 (-2.90%) | 44,300 |
12 Dec 2019 | USD | 7.1 | 7.22 | 6.6 | 6.9 | 2,484 | -0.21 (-2.95%) | 67,600 |
11 Dec 2019 | USD | 7.15 | 7.3 | 6.907 | 7.11 | 2,559.6 | -0.07 (-0.97%) | 41,200 |
10 Dec 2019 | USD | 7.1 | 7.29 | 6.752 | 7.18 | 2,584.8 | +0.01 (+0.14%) | 45,400 |
9 Dec 2019 | USD | 6.84 | 7.35 | 6.26 | 7.17 | 2,581.2 | +0.27 (+3.91%) | 197,600 |
6 Dec 2019 | USD | 6.93 | 7.189 | 6.85 | 6.9 | 2,484 | -0.06 (-0.86%) | 64,800 |
5 Dec 2019 | USD | 7.29 | 7.468 | 6.9 | 6.96 | 2,505.6 | -0.33 (-4.53%) | 99,200 |
4 Dec 2019 | USD | 7.61 | 7.64 | 7.21 | 7.29 | 2,624.4 | -0.38 (-4.95%) | 217,900 |
3 Dec 2019 | USD | 7.88 | 7.91 | 7.25 | 7.67 | 2,761.2 | -0.33 (-4.13%) | 158,700 |
2 Dec 2019 | USD | 8.05 | 8.488 | 6.83 | 8 | 2,880 | +0.162 (+2.07%) | 431,900 |
29 Nov 2019 | USD | 7.46 | 7.92 | 7.325 | 7.838 | 2,821.68 | +0.128 (+1.66%) | 118,000 |
28 Nov 2019 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 2,775.6 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.59 | 7.84 | 7.1 | 7.71 | 2,775.6 | +0.4 (+5.47%) | 323,100 |
26 Nov 2019 | USD | 6.55 | 7.31 | 6.12 | 7.31 | 2,631.6 | +0.49 (+7.18%) | 422,000 |
25 Nov 2019 | USD | 6.89 | 7.129 | 6.56 | 6.82 | 2,455.2 | -0.27 (-3.81%) | 686,400 |
22 Nov 2019 | USD | 8.86 | 9.5 | 6.56 | 7.09 | 2,552.4 | +2.3 (+48.02%) | 15,789,200 |
21 Nov 2019 | USD | 4.4 | 4.79 | 4.4 | 4.79 | 1,724.4 | +0.37 (+8.37%) | 11,800 |
20 Nov 2019 | USD | 4.4 | 4.63 | 4.4 | 4.42 | 1,591.2 | -0.01 (-0.23%) | 15,400 |
19 Nov 2019 | USD | 4.61 | 4.74 | 4.43 | 4.43 | 1,594.8 | -0.29 (-6.14%) | 34,000 |
18 Nov 2019 | USD | 4.86 | 4.98 | 4.52 | 4.72 | 1,699.2 | +0.03 (+0.64%) | 13,700 |
15 Nov 2019 | USD | 4.43 | 4.84 | 4.42 | 4.69 | 1,688.4 | +0.39 (+9.07%) | 32,700 |
14 Nov 2019 | USD | 5.03 | 5.301 | 4.3 | 4.3 | 1,548 | -0.667 (-13.43%) | 78,800 |
13 Nov 2019 | USD | 4.5 | 5.25 | 4.5 | 4.967 | 1,788.12 | +0.467 (+10.38%) | 54,200 |
12 Nov 2019 | USD | 4.18 | 4.5 | 4.18 | 4.5 | 1,620 | +0.31 (+7.40%) | 40,300 |
11 Nov 2019 | USD | 4.1 | 4.295 | 4.05 | 4.19 | 1,508.4 | +0.142 (+3.51%) | 40,400 |