Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 7.26 | 7.3 | 7.2 | 7.26 | 7.26 | -0.01 (-0.14%) | 137,752 |
20 Dec 2019 | USD | 7.3 | 7.3 | 7.25 | 7.27 | 7.27 | -0.02 (-0.27%) | 145,055 |
19 Dec 2019 | USD | 7.253 | 7.35 | 7.21 | 7.29 | 7.29 | +0.01 (+0.14%) | 180,157 |
18 Dec 2019 | USD | 7.2 | 7.29 | 7.08 | 7.28 | 7.28 | +0.08 (+1.11%) | 79,222 |
17 Dec 2019 | USD | 7.1 | 7.22 | 7.01 | 7.2 | 7.2 | +0.1 (+1.41%) | 133,987 |
16 Dec 2019 | USD | 7.06 | 7.1 | 6.95 | 7.0999 | 7.0999 | +0.04 (+0.57%) | 158,568 |
13 Dec 2019 | USD | 7.12 | 7.2 | 6.7 | 7.06 | 7.06 | -0.08 (-1.12%) | 407,222 |
12 Dec 2019 | USD | 7.1 | 7.17 | 7 | 7.14 | 7.14 | +0.07 (+0.99%) | 166,589 |
11 Dec 2019 | USD | 6.65 | 7.1 | 6.6 | 7.07 | 7.07 | +0.37 (+5.52%) | 285,805 |
10 Dec 2019 | USD | 7.3 | 7.3 | 6.7 | 6.7 | 6.7 | -0.6 (-8.22%) | 820,556 |
9 Dec 2019 | USD | 7.36 | 7.41 | 7.26 | 7.3 | 7.3 | -0.11 (-1.48%) | 272,935 |
6 Dec 2019 | USD | 7.4 | 7.45 | 7.39 | 7.41 | 7.41 | +0.02 (+0.27%) | 754,158 |
5 Dec 2019 | USD | 7.35 | 7.5 | 7.22 | 7.39 | 7.39 | +0.05 (+0.68%) | 176,962 |
4 Dec 2019 | USD | 7.2 | 7.5 | 7.2 | 7.34 | 7.34 | +0.14 (+1.94%) | 309,078 |
3 Dec 2019 | USD | 7.03 | 7.23 | 6.7615 | 7.2 | 7.2 | +0.15 (+2.13%) | 280,054 |
2 Dec 2019 | USD | 7.25 | 7.5 | 7 | 7.05 | 7.05 | -0.24 (-3.29%) | 690,590 |
29 Nov 2019 | USD | 7.05 | 7.5 | 7 | 7.29 | 7.29 | +0.37 (+5.35%) | 703,524 |
28 Nov 2019 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.41 | 6.97 | 6.365 | 6.92 | 6.92 | +0.49 (+7.62%) | 2,254,751 |
26 Nov 2019 | USD | 6.07 | 6.5 | 5.72 | 6.43 | 6.43 | +0.39 (+6.46%) | 1,680,780 |
25 Nov 2019 | USD | 6.22 | 6.31 | 5.97 | 6.04 | 6.04 | -0.17 (-2.74%) | 291,495 |
22 Nov 2019 | USD | 6.15 | 6.37 | 6.05 | 6.21 | 6.21 | +0.1 (+1.64%) | 277,997 |
21 Nov 2019 | USD | 6.01 | 6.28 | 5.98 | 6.11 | 6.11 | +0.1 (+1.66%) | 284,212 |
20 Nov 2019 | USD | 5.9 | 6.15 | 5.9 | 6.01 | 6.01 | +0.06 (+1.01%) | 363,353 |
19 Nov 2019 | USD | 5.91 | 5.95 | 5.83 | 5.95 | 5.95 | +0.05 (+0.85%) | 192,868 |
18 Nov 2019 | USD | 5.916 | 5.96 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 183,858 |
15 Nov 2019 | USD | 5.94 | 5.95 | 5.7901 | 5.9 | 5.9 | +0.03 (+0.51%) | 131,301 |
14 Nov 2019 | USD | 5.85 | 5.98 | 5.75 | 5.87 | 5.87 | +0.02 (+0.34%) | 101,009 |
13 Nov 2019 | USD | 5.93 | 5.99 | 5.74 | 5.85 | 5.85 | -0.05 (-0.85%) | 132,991 |
12 Nov 2019 | USD | 5.84 | 5.99 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 155,761 |