Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 7.0816 | 7.1 | 7.07 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,837 |
2 Jan 2020 | USD | 6.89 | 7.21 | 6.87 | 7.12 | 7.12 | +0.21 (+3.04%) | 9,501 |
31 Dec 2019 | USD | 6.79 | 6.91 | 6.64 | 6.91 | 6.91 | +0.11 (+1.62%) | 34,940 |
30 Dec 2019 | USD | 6.78 | 6.8891 | 6.7664 | 6.8001 | 6.8001 | +0.02 (+0.30%) | 25,918 |
27 Dec 2019 | USD | 6.8179 | 6.8295 | 6.76 | 6.78 | 6.78 | +0.03 (+0.44%) | 2,586 |
26 Dec 2019 | USD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.03 (-0.44%) | 5,500 |
25 Dec 2019 | USD | 6.7801 | 6.7801 | 6.7801 | 6.7801 | 6.7801 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.79 | 6.79 | 6.78 | 6.7801 | 6.7801 | -0.02 (-0.29%) | 811 |
23 Dec 2019 | USD | 6.76 | 6.8 | 5.94 | 6.8 | 6.8 | +0.05 (+0.74%) | 25,274 |
20 Dec 2019 | USD | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | -0.23 (-3.30%) | 10,369 |
19 Dec 2019 | USD | 5.5 | 6.98 | 5.5 | 6.98 | 6.98 | +1.18 (+20.34%) | 28,119 |
18 Dec 2019 | USD | 5.3 | 5.8 | 5.3 | 5.8 | 5.8 | +0.52 (+9.85%) | 52,235 |
17 Dec 2019 | USD | 5.15 | 5.28 | 5.12 | 5.28 | 5.28 | +0.1 (+1.93%) | 17,383 |
16 Dec 2019 | USD | 5.2 | 5.2048 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 8,302 |
13 Dec 2019 | USD | 5.16 | 5.2 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 11,105 |
12 Dec 2019 | USD | 5.095 | 5.2 | 5.095 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,767 |
11 Dec 2019 | USD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 10,835 |
10 Dec 2019 | USD | 4.925 | 5.105 | 4.9 | 5.1 | 5.1 | +0.15 (+3.03%) | 12,583 |
9 Dec 2019 | USD | 4.8 | 4.95 | 4.793 | 4.95 | 4.95 | +0.06 (+1.23%) | 6,666 |
6 Dec 2019 | USD | 4.8 | 5.1 | 4.51 | 4.89 | 4.89 | -0.16 (-3.17%) | 4,720 |
5 Dec 2019 | USD | 4.7 | 5.28 | 4.65 | 5.05 | 5.05 | +0.25 (+5.21%) | 25,235 |
4 Dec 2019 | USD | 4.7677 | 4.9082 | 4.72 | 4.8 | 4.8 | +0.1 (+2.13%) | 14,153 |
3 Dec 2019 | USD | 4.62 | 4.9872 | 4.61 | 4.7 | 4.7 | -0.05 (-1.05%) | 10,693 |
2 Dec 2019 | USD | 5.16 | 5.21 | 4.75 | 4.75 | 4.75 | -0.37 (-7.23%) | 8,245 |
29 Nov 2019 | USD | 5.1087 | 5.21 | 5.1087 | 5.12 | 5.12 | -0.09 (-1.73%) | 15,688 |
28 Nov 2019 | USD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.01 | 5.436 | 5.01 | 5.21 | 5.21 | +0.05 (+0.97%) | 19,755 |
26 Nov 2019 | USD | 5.19 | 5.23 | 5.02 | 5.16 | 5.16 | -0.24 (-4.44%) | 17,334 |
25 Nov 2019 | USD | 5.1 | 5.4814 | 5.01 | 5.4 | 5.4 | +0.33 (+6.51%) | 36,687 |
22 Nov 2019 | USD | 6.3 | 6.3 | 5.07 | 5.07 | 5.07 | -0.74 (-12.74%) | 19,380 |