Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 424,700 |
28 Jan 2020 | USD | 5.25 | 5.25 | 5.11 | 5.19 | 5.19 | -0.09 (-1.70%) | 960,400 |
27 Jan 2020 | USD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 5.29 | 5.32 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 205,100 |
23 Jan 2020 | USD | 5.35 | 5.4 | 5.26 | 5.29 | 5.29 | -0.07 (-1.31%) | 820,500 |
22 Jan 2020 | USD | 5.5 | 5.5 | 5.23 | 5.36 | 5.36 | -0.14 (-2.55%) | 965,200 |
21 Jan 2020 | USD | 5.56 | 5.56 | 5.5 | 5.5 | 5.5 | -0.06 (-1.08%) | 477,700 |
20 Jan 2020 | USD | 5.5 | 5.59 | 5.49 | 5.56 | 5.56 | +0.07 (+1.28%) | 983,000 |
17 Jan 2020 | USD | 5.46 | 5.5 | 5.46 | 5.49 | 5.49 | +0.03 (+0.55%) | 898,300 |
16 Jan 2020 | USD | 5.48 | 5.49 | 5.41 | 5.46 | 5.46 | -0.01 (-0.18%) | 999,100 |
15 Jan 2020 | USD | 5.42 | 5.5 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 566,100 |
14 Jan 2020 | USD | 5.41 | 5.53 | 5.38 | 5.46 | 5.46 | +0.05 (+0.92%) | 949,900 |
13 Jan 2020 | USD | 5.42 | 5.49 | 5.39 | 5.41 | 5.41 | -0.02 (-0.37%) | 685,800 |
10 Jan 2020 | USD | 5.13 | 5.49 | 5.13 | 5.43 | 5.43 | +0.3 (+5.85%) | 3,181,400 |
9 Jan 2020 | USD | 5.14 | 5.14 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 426,700 |
8 Jan 2020 | USD | 5.08 | 5.13 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,165,600 |
7 Jan 2020 | USD | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 1,048,600 |
6 Jan 2020 | USD | 5.15 | 5.15 | 5.07 | 5.14 | 5.14 | -0.01 (-0.19%) | 721,000 |
3 Jan 2020 | USD | 5.15 | 5.15 | 5.09 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,338,400 |
2 Jan 2020 | USD | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | +0.03 (+0.59%) | 734,700 |
31 Dec 2019 | USD | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | +0.06 (+1.19%) | 1,000,500 |
30 Dec 2019 | USD | 5.05 | 5.06 | 5.03 | 5.05 | 5.05 | +0.05 (+1%) | 899,800 |
27 Dec 2019 | USD | 4.94 | 5.01 | 4.92 | 5 | 5 | +0.07 (+1.42%) | 1,047,400 |
26 Dec 2019 | USD | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 340,400 |
25 Dec 2019 | USD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.94 | 4.95 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 352,100 |
23 Dec 2019 | USD | 4.92 | 4.94 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 316,300 |
20 Dec 2019 | USD | 4.92 | 4.92 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 253,100 |
19 Dec 2019 | USD | 4.94 | 4.95 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 167,900 |
18 Dec 2019 | USD | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | +0.01 (+0.20%) | 424,200 |