Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 4.19 | 4.438 | 4.004 | 4.388 | 4.388 | +0.278 (+6.76%) | 8,418,396 |
5 Dec 2019 | USD | 3.936 | 4.18 | 3.784 | 4.11 | 4.11 | +0.178 (+4.53%) | 10,130,100 |
4 Dec 2019 | USD | 4.2 | 4.228 | 3.768 | 3.932 | 3.932 | -0.168 (-4.10%) | 14,767,383 |
3 Dec 2019 | USD | 4.168 | 4.326 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 10,286,187 |
2 Dec 2019 | USD | 4.348 | 4.434 | 4.1 | 4.11 | 4.11 | -0.34 (-7.64%) | 9,824,386 |
29 Nov 2019 | USD | 4.55 | 4.55 | 4.064 | 4.45 | 4.45 | -0.25 (-5.32%) | 11,071,939 |
28 Nov 2019 | USD | 4.85 | 5.18 | 4.338 | 4.7 | 4.7 | +0.35 (+8.05%) | 16,443,074 |
27 Nov 2019 | USD | 3.964 | 4.452 | 3.872 | 4.35 | 4.35 | +0.482 (+12.46%) | 10,491,139 |
26 Nov 2019 | USD | 3.802 | 3.924 | 3.522 | 3.868 | 3.868 | +0.166 (+4.48%) | 9,377,721 |
25 Nov 2019 | USD | 3.52 | 3.818 | 3.41 | 3.702 | 3.702 | +0.248 (+7.18%) | 9,540,599 |
22 Nov 2019 | USD | 3 | 3.46 | 2.9 | 3.454 | 3.454 | +0.454 (+15.13%) | 7,048,727 |
21 Nov 2019 | USD | 3.148 | 3.148 | 2.852 | 3 | 3 | -0.18 (-5.66%) | 8,165,177 |
20 Nov 2019 | USD | 3.248 | 3.438 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 8,495,427 |
19 Nov 2019 | USD | 3.898 | 3.9 | 3.154 | 3.27 | 3.27 | -0.63 (-16.15%) | 9,279,989 |
18 Nov 2019 | USD | 3.934 | 4.02 | 3.818 | 3.9 | 3.9 | -0.17 (-4.18%) | 2,362,478 |
15 Nov 2019 | USD | 3.598 | 4.338 | 3.598 | 4.07 | 4.07 | -1.115 (-21.50%) | 8,399,275 |
14 Nov 2019 | USD | 5.005 | 5.435 | 4.548 | 5.185 | 5.185 | +0.285 (+5.82%) | 9,488,559 |
13 Nov 2019 | USD | 4.26 | 4.902 | 4.044 | 4.9 | 4.9 | +0.7 (+16.67%) | 7,968,402 |
12 Nov 2019 | USD | 3.66 | 4.2 | 3.56 | 4.2 | 4.2 | +0.548 (+15.01%) | 5,839,538 |
11 Nov 2019 | USD | 3.392 | 3.73 | 3.12 | 3.652 | 3.652 | -0.65 (-15.11%) | 11,781,716 |
8 Nov 2019 | USD | 4.42 | 4.45 | 4.206 | 4.302 | 4.302 | -0.118 (-2.67%) | 2,121,017 |
7 Nov 2019 | USD | 4.76 | 4.778 | 4.362 | 4.42 | 4.42 | -0.34 (-7.14%) | 2,600,317 |
6 Nov 2019 | USD | 4.702 | 4.76 | 4.59 | 4.76 | 4.76 | +0.064 (+1.36%) | 1,146,273 |
5 Nov 2019 | USD | 4.752 | 4.812 | 4.63 | 4.696 | 4.696 | -0.056 (-1.18%) | 1,020,343 |
4 Nov 2019 | USD | 4.73 | 4.858 | 4.666 | 4.752 | 4.752 | +0.046 (+0.98%) | 714,094 |
1 Nov 2019 | USD | 4.726 | 4.758 | 4.702 | 4.706 | 4.706 | -0.018 (-0.38%) | 175,782 |
31 Oct 2019 | USD | 4.798 | 4.8 | 4.692 | 4.724 | 4.724 | -0.074 (-1.54%) | 667,324 |
30 Oct 2019 | USD | 4.736 | 4.9 | 4.728 | 4.798 | 4.798 | +0.062 (+1.31%) | 925,900 |
29 Oct 2019 | USD | 4.782 | 4.908 | 4.7 | 4.736 | 4.736 | -0.044 (-0.92%) | 946,923 |
28 Oct 2019 | USD | 4.842 | 4.868 | 4.75 | 4.78 | 4.78 | -0.06 (-1.24%) | 592,781 |