Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 4.51 | 4.51 | 4.405 | 4.47 | 4.47 | -0.21 (-4.49%) | 137,600 |
26 Dec 2019 | USD | 4.4 | 4.87 | 4.4 | 4.68 | 4.68 | +0.31 (+7.09%) | 167,100 |
25 Dec 2019 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.4 | 4.4 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 57,600 |
23 Dec 2019 | USD | 4.5 | 4.5 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 121,400 |
20 Dec 2019 | USD | 4.36 | 4.42 | 4.35 | 4.35 | 4.35 | -0.01 (-0.23%) | 26,400 |
19 Dec 2019 | USD | 4.41 | 4.44 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 42,300 |
18 Dec 2019 | USD | 4.5 | 4.5 | 4.35 | 4.41 | 4.41 | -0.04 (-0.90%) | 55,000 |
17 Dec 2019 | USD | 4.46 | 4.48 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 54,000 |
16 Dec 2019 | USD | 4.54 | 4.68 | 4.41 | 4.47 | 4.47 | -0.02 (-0.45%) | 74,400 |
13 Dec 2019 | USD | 4.51 | 4.64 | 4.49 | 4.49 | 4.49 | +0.02 (+0.45%) | 65,600 |
12 Dec 2019 | USD | 4.46 | 4.57 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 104,800 |
11 Dec 2019 | USD | 4.62 | 4.62 | 4.42 | 4.47 | 4.47 | -0.066 (-1.46%) | 89,400 |
10 Dec 2019 | USD | 4.66 | 4.709 | 4.525 | 4.536 | 4.536 | -0.124 (-2.66%) | 90,000 |
9 Dec 2019 | USD | 4.6 | 4.69 | 4.58 | 4.66 | 4.66 | +0.09 (+1.97%) | 112,200 |
6 Dec 2019 | USD | 4.77 | 4.77 | 4.51 | 4.57 | 4.57 | -0.12 (-2.56%) | 135,800 |
5 Dec 2019 | USD | 4.52 | 4.71 | 4.34 | 4.69 | 4.69 | +0.35 (+8.06%) | 240,300 |
4 Dec 2019 | USD | 4.32 | 4.35 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 29,800 |
3 Dec 2019 | USD | 4.35 | 4.36 | 4.29 | 4.31 | 4.31 | +0.04 (+0.94%) | 67,300 |
2 Dec 2019 | USD | 4.34 | 4.35 | 4.22 | 4.27 | 4.27 | +0.06 (+1.43%) | 119,500 |
29 Nov 2019 | USD | 4.2 | 4.21 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 17,100 |
28 Nov 2019 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.2 | 4.248 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 34,000 |
26 Nov 2019 | USD | 4.39 | 4.39 | 4.21 | 4.21 | 4.21 | -0.13 (-3.00%) | 60,400 |
25 Nov 2019 | USD | 4.45 | 4.45 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 45,800 |
22 Nov 2019 | USD | 4.36 | 4.43 | 4.3 | 4.31 | 4.31 | -0.01 (-0.23%) | 69,500 |
21 Nov 2019 | USD | 4.45 | 4.5 | 4.32 | 4.32 | 4.32 | -0.08 (-1.82%) | 37,400 |
20 Nov 2019 | USD | 4.53 | 4.53 | 4.4 | 4.4 | 4.4 | -0.072 (-1.61%) | 47,400 |
19 Nov 2019 | USD | 4.65 | 4.65 | 4.45 | 4.472 | 4.472 | -0.078 (-1.71%) | 33,000 |
18 Nov 2019 | USD | 4.7 | 4.74 | 4.458 | 4.55 | 4.55 | +0.07 (+1.56%) | 55,200 |