Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | USD | 5.14 | 5.25 | 4.962 | 5.18 | 5.18 | +0.08 (+1.57%) | 8,256,479 |
17 Jan 2020 | USD | 4.99 | 5.15 | 4.812 | 5.1 | 5.1 | +0.202 (+4.12%) | 3,891,342 |
16 Jan 2020 | USD | 4.724 | 4.974 | 4.65 | 4.898 | 4.898 | +0.174 (+3.68%) | 3,264,353 |
15 Jan 2020 | USD | 4.82 | 4.876 | 4.684 | 4.724 | 4.724 | -0.126 (-2.60%) | 5,438,342 |
14 Jan 2020 | USD | 5.095 | 5.14 | 4.826 | 4.85 | 4.85 | -0.235 (-4.62%) | 3,996,978 |
13 Jan 2020 | USD | 5.1 | 5.24 | 5.02 | 5.085 | 5.085 | -0.015 (-0.29%) | 3,033,458 |
10 Jan 2020 | USD | 5.23 | 5.29 | 5.05 | 5.1 | 5.1 | -0.115 (-2.21%) | 4,174,068 |
9 Jan 2020 | USD | 5.115 | 5.39 | 4.984 | 5.215 | 5.215 | +0.105 (+2.05%) | 16,715,390 |
8 Jan 2020 | USD | 5.3 | 5.3 | 4.982 | 5.11 | 5.11 | -0.265 (-4.93%) | 12,717,049 |
7 Jan 2020 | USD | 5.53 | 5.87 | 5.275 | 5.375 | 5.375 | -0.155 (-2.80%) | 14,125,542 |
6 Jan 2020 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
3 Jan 2020 | USD | 5.29 | 5.725 | 4.976 | 5.53 | 5.53 | +0.33 (+6.35%) | 27,947,139 |
2 Jan 2020 | USD | 4.182 | 5.2 | 4.148 | 5.2 | 5.2 | +1.06 (+25.60%) | 8,924,062 |
31 Dec 2019 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4.212 | 4.318 | 4.14 | 4.14 | 4.14 | -0.01 (-0.24%) | 6,111,876 |
27 Dec 2019 | USD | 3.928 | 4.19 | 3.92 | 4.15 | 4.15 | +0.27 (+6.96%) | 5,849,541 |
26 Dec 2019 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 3.99 | 4.058 | 3.85 | 3.88 | 3.88 | -0.12 (-3%) | 6,779,313 |
20 Dec 2019 | USD | 4.028 | 4.1 | 3.894 | 4 | 4 | -0.026 (-0.65%) | 5,564,292 |
19 Dec 2019 | USD | 4.108 | 4.212 | 4 | 4.026 | 4.026 | -0.134 (-3.22%) | 3,476,886 |
18 Dec 2019 | USD | 4.252 | 4.284 | 4.156 | 4.16 | 4.16 | -0.09 (-2.12%) | 2,903,630 |
17 Dec 2019 | USD | 4.31 | 4.366 | 4.216 | 4.25 | 4.25 | +0.008 (+0.19%) | 3,031,259 |
16 Dec 2019 | USD | 4.236 | 4.4 | 4.202 | 4.242 | 4.242 | +0.012 (+0.28%) | 2,659,547 |
13 Dec 2019 | USD | 4.21 | 4.288 | 4.1 | 4.23 | 4.23 | 0.0 (0.0%) | 3,698,895 |
12 Dec 2019 | USD | 4.306 | 4.338 | 4.064 | 4.23 | 4.23 | -0.04 (-0.94%) | 3,733,005 |
11 Dec 2019 | USD | 4.382 | 4.494 | 4.27 | 4.27 | 4.27 | -0.11 (-2.51%) | 5,637,827 |
10 Dec 2019 | USD | 4.446 | 4.582 | 4.258 | 4.38 | 4.38 | -0.084 (-1.88%) | 3,304,334 |
9 Dec 2019 | USD | 4.39 | 4.672 | 4.35 | 4.464 | 4.464 | +0.076 (+1.73%) | 6,865,740 |