Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 125,500 |
16 Dec 2019 | USD | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | +0.03 (+0.61%) | 212,600 |
13 Dec 2019 | USD | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 98,400 |
12 Dec 2019 | USD | 4.92 | 4.96 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 500,600 |
11 Dec 2019 | USD | 4.77 | 4.9 | 4.72 | 4.9 | 4.9 | +0.18 (+3.81%) | 604,200 |
10 Dec 2019 | USD | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 184,300 |
9 Dec 2019 | USD | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 151,100 |
6 Dec 2019 | USD | 4.7 | 4.79 | 4.7 | 4.76 | 4.76 | +0.07 (+1.49%) | 425,200 |
5 Dec 2019 | USD | 4.69 | 4.7 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 581,800 |
4 Dec 2019 | USD | 4.71 | 4.71 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 251,000 |
3 Dec 2019 | USD | 4.69 | 4.73 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 254,800 |
2 Dec 2019 | USD | 4.7 | 4.75 | 4.69 | 4.73 | 4.73 | +0.03 (+0.64%) | 287,000 |
29 Nov 2019 | USD | 4.7 | 4.77 | 4.68 | 4.7 | 4.7 | -0.07 (-1.47%) | 278,000 |
28 Nov 2019 | USD | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 250,300 |
27 Nov 2019 | USD | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 190,600 |
26 Nov 2019 | USD | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | 0.0 (0.0%) | 207,100 |
25 Nov 2019 | USD | 4.78 | 4.82 | 4.77 | 4.78 | 4.78 | 0.0 (0.0%) | 678,500 |
22 Nov 2019 | USD | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.02 (-0.42%) | 104,600 |
21 Nov 2019 | USD | 4.78 | 4.81 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 319,100 |
20 Nov 2019 | USD | 4.81 | 4.82 | 4.75 | 4.81 | 4.81 | 0.0 (0.0%) | 245,100 |
19 Nov 2019 | USD | 4.67 | 4.83 | 4.56 | 4.81 | 4.81 | +0.06 (+1.26%) | 2,020,300 |
18 Nov 2019 | USD | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 120,600 |
15 Nov 2019 | USD | 4.8 | 4.8 | 4.76 | 4.78 | 4.78 | +0.04 (+0.84%) | 144,900 |
14 Nov 2019 | USD | 4.75 | 4.8 | 4.74 | 4.74 | 4.74 | -0.01 (-0.21%) | 144,000 |
13 Nov 2019 | USD | 4.84 | 4.84 | 4.7 | 4.75 | 4.75 | -0.06 (-1.25%) | 293,600 |
12 Nov 2019 | USD | 4.79 | 4.83 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 301,500 |
11 Nov 2019 | USD | 4.76 | 4.79 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 476,400 |
8 Nov 2019 | USD | 4.75 | 4.78 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 493,600 |
7 Nov 2019 | USD | 4.68 | 4.74 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 732,800 |
6 Nov 2019 | USD | 4.58 | 4.68 | 4.56 | 4.68 | 4.68 | +0.12 (+2.63%) | 951,000 |