Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 5.88 | 5.97 | 5.56 | 5.6 | 5.6 | -0.27 (-4.60%) | 101,265 |
19 Dec 2019 | USD | 5.99 | 5.99 | 5.85 | 5.87 | 5.87 | -0.12 (-2.00%) | 14,698 |
18 Dec 2019 | USD | 5.8 | 6.08 | 5.72 | 5.99 | 5.99 | +0.22 (+3.81%) | 32,996 |
17 Dec 2019 | USD | 5.39 | 5.8856 | 5.39 | 5.77 | 5.77 | +0.35 (+6.46%) | 46,489 |
16 Dec 2019 | USD | 5.58 | 5.69 | 5.41 | 5.42 | 5.42 | -0.15 (-2.69%) | 32,533 |
13 Dec 2019 | USD | 5.63 | 5.71 | 5.52 | 5.57 | 5.57 | -0.05 (-0.89%) | 29,386 |
12 Dec 2019 | USD | 5.66 | 5.85 | 5.56 | 5.62 | 5.62 | -0.08 (-1.40%) | 52,381 |
11 Dec 2019 | USD | 5.54 | 5.71 | 5.44 | 5.7 | 5.7 | +0.16 (+2.89%) | 19,997 |
10 Dec 2019 | USD | 5.51 | 5.6 | 5.5 | 5.54 | 5.54 | +0.04 (+0.73%) | 10,280 |
9 Dec 2019 | USD | 5.4 | 5.65 | 5.4 | 5.5 | 5.5 | +0.11 (+2.04%) | 31,777 |
6 Dec 2019 | USD | 5.43 | 5.6523 | 5.39 | 5.39 | 5.39 | -0.02 (-0.37%) | 25,928 |
5 Dec 2019 | USD | 5.45 | 5.6 | 5.37 | 5.41 | 5.41 | +0.05 (+0.93%) | 24,713 |
4 Dec 2019 | USD | 5.15 | 5.685 | 5.15 | 5.36 | 5.36 | +0.15 (+2.88%) | 39,636 |
3 Dec 2019 | USD | 5.7 | 5.76 | 5.055 | 5.21 | 5.21 | -0.49 (-8.60%) | 61,491 |
2 Dec 2019 | USD | 5.81 | 5.9311 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 30,205 |
29 Nov 2019 | USD | 5.82 | 5.85 | 5.7325 | 5.77 | 5.77 | +0.02 (+0.35%) | 24,956 |
28 Nov 2019 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.75 | 5.83 | 5.71 | 5.75 | 5.75 | -0.01 (-0.17%) | 32,002 |
26 Nov 2019 | USD | 5.85 | 6.13 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 40,091 |
25 Nov 2019 | USD | 5.77 | 5.9247 | 5.77 | 5.85 | 5.85 | -0.01 (-0.17%) | 28,135 |
22 Nov 2019 | USD | 5.96 | 6.07 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 38,423 |
21 Nov 2019 | USD | 6.48 | 6.48 | 5.97 | 6 | 6 | -0.55 (-8.40%) | 58,832 |
20 Nov 2019 | USD | 6.75 | 6.7839 | 6.52 | 6.55 | 6.55 | -0.3 (-4.38%) | 36,245 |
19 Nov 2019 | USD | 6.79 | 6.88 | 6.68 | 6.85 | 6.85 | -0.03 (-0.44%) | 35,695 |
18 Nov 2019 | USD | 6.8 | 6.93 | 6.66 | 6.88 | 6.88 | -0.39 (-5.36%) | 91,842 |
15 Nov 2019 | USD | 7.15 | 7.39 | 7.15 | 7.27 | 7.27 | +0.08 (+1.11%) | 77,985 |
14 Nov 2019 | USD | 7.04 | 7.2085 | 7.021 | 7.19 | 7.19 | +0.07 (+0.98%) | 43,341 |
13 Nov 2019 | USD | 7.1 | 7.16 | 6.91 | 7.12 | 7.12 | -0.05 (-0.70%) | 18,265 |
12 Nov 2019 | USD | 7.11 | 7.17 | 6.9 | 7.17 | 7.17 | 0.0 (0.0%) | 14,808 |
11 Nov 2019 | USD | 7.05 | 7.21 | 7.03 | 7.17 | 7.17 | +0.01 (+0.14%) | 42,978 |