Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 7.06 | 7.47 | 6.74 | 6.75 | 6.75 | -0.27 (-3.85%) | 265,190 |
16 Dec 2019 | USD | 7.25 | 7.361 | 6.98 | 7.02 | 7.02 | -0.17 (-2.36%) | 319,683 |
13 Dec 2019 | USD | 7.45 | 7.54 | 6.93 | 7.19 | 7.19 | -0.27 (-3.62%) | 197,711 |
12 Dec 2019 | USD | 7.06 | 7.6 | 7.0585 | 7.46 | 7.46 | +0.37 (+5.22%) | 191,403 |
11 Dec 2019 | USD | 7.63 | 7.63 | 6.54 | 7.09 | 7.09 | -0.61 (-7.92%) | 275,855 |
10 Dec 2019 | USD | 6.74 | 7.97 | 6.71 | 7.7 | 7.7 | +0.97 (+14.41%) | 533,239 |
9 Dec 2019 | USD | 6.49 | 6.85 | 6.23 | 6.73 | 6.73 | +0.22 (+3.38%) | 272,638 |
6 Dec 2019 | USD | 6.62 | 6.74 | 6.38 | 6.51 | 6.51 | -0.07 (-1.06%) | 199,315 |
5 Dec 2019 | USD | 6.53 | 6.63 | 6.06 | 6.58 | 6.58 | +0.01 (+0.15%) | 352,121 |
4 Dec 2019 | USD | 6.85 | 6.85 | 6.45 | 6.57 | 6.57 | -0.25 (-3.67%) | 180,063 |
3 Dec 2019 | USD | 6.8 | 6.85 | 6.5 | 6.82 | 6.82 | +0.09 (+1.34%) | 187,294 |
2 Dec 2019 | USD | 6.75 | 6.93 | 6.3 | 6.73 | 6.73 | +0.045 (+0.67%) | 436,323 |
29 Nov 2019 | USD | 6.62 | 6.83 | 6.55 | 6.685 | 6.685 | +0.115 (+1.75%) | 62,274 |
28 Nov 2019 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.5 | 6.85 | 6.5 | 6.57 | 6.57 | +0.16 (+2.50%) | 186,219 |
26 Nov 2019 | USD | 6.73 | 6.73 | 5.65 | 6.41 | 6.41 | -0.17 (-2.58%) | 414,027 |
25 Nov 2019 | USD | 6.24 | 6.7894 | 6.09 | 6.58 | 6.58 | +0.52 (+8.58%) | 345,305 |
22 Nov 2019 | USD | 5.23 | 6.14 | 5.08 | 6.06 | 6.06 | +0.82 (+15.65%) | 229,675 |
21 Nov 2019 | USD | 5.02 | 5.3 | 5 | 5.24 | 5.24 | +0.19 (+3.76%) | 190,387 |
20 Nov 2019 | USD | 5.05 | 5.35 | 4.92 | 5.05 | 5.05 | +0.05 (+1%) | 170,357 |
19 Nov 2019 | USD | 4.61 | 5.2 | 4.5716 | 5 | 5 | +0.38 (+8.23%) | 173,407 |
18 Nov 2019 | USD | 4.14 | 4.74 | 4.14 | 4.62 | 4.62 | +0.5 (+12.14%) | 188,778 |
15 Nov 2019 | USD | 3.98 | 4.26 | 3.7722 | 4.12 | 4.12 | +0.1 (+2.49%) | 153,568 |
14 Nov 2019 | USD | 3.95 | 4.5 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 68,011 |
13 Nov 2019 | USD | 3.79 | 4.06 | 3.6754 | 3.98 | 3.98 | +0.18 (+4.74%) | 72,810 |
12 Nov 2019 | USD | 3.83 | 3.87 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 62,110 |
11 Nov 2019 | USD | 3.93 | 3.94 | 3.76 | 3.85 | 3.85 | -0.15 (-3.75%) | 75,342 |
8 Nov 2019 | USD | 4.03 | 4.05 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 57,080 |
7 Nov 2019 | USD | 4.05 | 4.05 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 58,832 |
6 Nov 2019 | USD | 4.01 | 4.09 | 3.85 | 4 | 4 | -0.03 (-0.74%) | 141,917 |