Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 4.28 | 4.37 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 389,990 |
23 Dec 2019 | USD | 4.31 | 4.3399 | 4.08 | 4.28 | 4.28 | -0.13 (-2.95%) | 1,227,510 |
20 Dec 2019 | USD | 4.22 | 4.6 | 4.16 | 4.41 | 4.41 | -0.02 (-0.45%) | 8,018,861 |
19 Dec 2019 | USD | 4.46 | 4.65 | 4.31 | 4.43 | 4.43 | -0.09 (-1.99%) | 1,007,265 |
18 Dec 2019 | USD | 4.6 | 4.64 | 4.47 | 4.52 | 4.52 | -0.08 (-1.74%) | 1,195,636 |
17 Dec 2019 | USD | 4.85 | 4.9 | 4.58 | 4.6 | 4.6 | -0.25 (-5.15%) | 1,335,214 |
16 Dec 2019 | USD | 4.89 | 5.025 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 870,353 |
13 Dec 2019 | USD | 5.08 | 5.18 | 4.83 | 4.86 | 4.86 | -0.21 (-4.14%) | 1,126,586 |
12 Dec 2019 | USD | 5.03 | 5.31 | 4.92 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,309,878 |
11 Dec 2019 | USD | 5.01 | 5.07 | 4.63 | 5.05 | 5.05 | -0.1 (-1.94%) | 1,607,557 |
10 Dec 2019 | USD | 4.97 | 5.33 | 4.9001 | 5.15 | 5.15 | +0.17 (+3.41%) | 1,889,699 |
9 Dec 2019 | USD | 4.98 | 5.2 | 4.67 | 4.98 | 4.98 | +0.11 (+2.26%) | 2,637,988 |
6 Dec 2019 | USD | 4.25 | 5.13 | 4.2 | 4.87 | 4.87 | +0.64 (+15.13%) | 4,420,436 |
5 Dec 2019 | USD | 3.53 | 4.29 | 3.5 | 4.23 | 4.23 | +0.46 (+12.20%) | 3,307,455 |
4 Dec 2019 | USD | 3.29 | 3.81 | 3.23 | 3.77 | 3.77 | +0.47 (+14.24%) | 1,995,599 |
3 Dec 2019 | USD | 3.31 | 3.38 | 3.15 | 3.3 | 3.3 | +0.14 (+4.43%) | 1,391,015 |
2 Dec 2019 | USD | 2.65 | 3.305 | 2.51 | 3.16 | 3.16 | -0.37 (-10.48%) | 3,109,123 |
29 Nov 2019 | USD | 3.55 | 3.59 | 3.46 | 3.53 | 3.53 | -0.03 (-0.84%) | 506,125 |
28 Nov 2019 | USD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.56 | 3.67 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 907,354 |
26 Nov 2019 | USD | 3.74 | 3.8292 | 3.46 | 3.51 | 3.51 | -0.225 (-6.02%) | 1,427,583 |
25 Nov 2019 | USD | 3.92 | 3.97 | 3.73 | 3.735 | 3.735 | -0.115 (-2.99%) | 1,298,895 |
22 Nov 2019 | USD | 4.07 | 4.15 | 3.75 | 3.85 | 3.85 | -0.22 (-5.41%) | 1,357,660 |
21 Nov 2019 | USD | 4 | 4.15 | 3.9 | 4.07 | 4.07 | +0.06 (+1.50%) | 1,390,047 |
20 Nov 2019 | USD | 3.63 | 4.03 | 3.6284 | 4.01 | 4.01 | +0.36 (+9.86%) | 1,878,891 |
19 Nov 2019 | USD | 3.5 | 3.7166 | 3.46 | 3.65 | 3.65 | +0.12 (+3.40%) | 1,186,433 |
18 Nov 2019 | USD | 3.53 | 3.61 | 3.4 | 3.53 | 3.53 | 0.0 (0.0%) | 938,285 |
15 Nov 2019 | USD | 3.44 | 3.55 | 3.38 | 3.53 | 3.53 | +0.11 (+3.22%) | 720,582 |
14 Nov 2019 | USD | 3.41 | 3.445 | 3.305 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,001,546 |
13 Nov 2019 | USD | 3.46 | 3.68 | 3.31 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,663,915 |