Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | USD | 4.87 | 4.87 | 4.71 | 4.81 | 4.81 | +0.01 (+0.21%) | 548,396 |
11 Feb 2020 | USD | 4.72 | 4.88 | 4.7 | 4.8 | 4.8 | +0.11 (+2.35%) | 412,078 |
10 Feb 2020 | USD | 4.61 | 4.705 | 4.57 | 4.69 | 4.69 | +0.07 (+1.52%) | 345,333 |
7 Feb 2020 | USD | 4.59 | 4.76 | 4.56 | 4.62 | 4.62 | +0.015 (+0.33%) | 382,904 |
6 Feb 2020 | USD | 4.69 | 4.72 | 4.44 | 4.605 | 4.605 | -0.075 (-1.60%) | 418,584 |
5 Feb 2020 | USD | 4.67 | 4.77 | 4.59 | 4.68 | 4.68 | +0.07 (+1.52%) | 573,575 |
4 Feb 2020 | USD | 4.46 | 4.66 | 4.42 | 4.61 | 4.61 | +0.22 (+5.01%) | 474,745 |
3 Feb 2020 | USD | 4.51 | 4.53 | 4.32 | 4.39 | 4.39 | -0.07 (-1.57%) | 567,137 |
31 Jan 2020 | USD | 4.6 | 4.66 | 4.43 | 4.46 | 4.46 | -0.2 (-4.29%) | 481,943 |
30 Jan 2020 | USD | 4.7 | 4.78 | 4.64 | 4.66 | 4.66 | -0.1 (-2.10%) | 751,103 |
29 Jan 2020 | USD | 4.77 | 4.82 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 925,400 |
28 Jan 2020 | USD | 4.64 | 4.82 | 4.63 | 4.79 | 4.79 | +0.15 (+3.23%) | 1,075,132 |
27 Jan 2020 | USD | 4.55 | 4.75 | 4.55 | 4.64 | 4.64 | 0.0 (0.0%) | 580,775 |
24 Jan 2020 | USD | 4.71 | 4.71 | 4.43 | 4.64 | 4.64 | -0.06 (-1.28%) | 1,006,267 |
23 Jan 2020 | USD | 4.64 | 4.7701 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 485,122 |
22 Jan 2020 | USD | 4.66 | 4.69 | 4.5805 | 4.66 | 4.66 | +0.02 (+0.43%) | 361,807 |
21 Jan 2020 | USD | 4.67 | 4.73 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 525,832 |
17 Jan 2020 | USD | 4.78 | 4.78 | 4.62 | 4.69 | 4.69 | -0.02 (-0.42%) | 357,316 |
16 Jan 2020 | USD | 4.73 | 4.78 | 4.64 | 4.71 | 4.71 | +0.025 (+0.53%) | 438,830 |
15 Jan 2020 | USD | 4.59 | 4.7559 | 4.55 | 4.685 | 4.685 | +0.085 (+1.85%) | 855,549 |
14 Jan 2020 | USD | 4.5 | 4.71 | 4.44 | 4.6 | 4.6 | +0.09 (+2.00%) | 687,451 |
13 Jan 2020 | USD | 4.74 | 4.74 | 4.51 | 4.51 | 4.51 | -0.27 (-5.65%) | 604,910 |
10 Jan 2020 | USD | 4.88 | 4.94 | 4.665 | 4.78 | 4.78 | -0.09 (-1.85%) | 1,045,227 |
9 Jan 2020 | USD | 5.15 | 5.17 | 4.845 | 4.87 | 4.87 | -0.23 (-4.51%) | 569,409 |
8 Jan 2020 | USD | 4.84 | 5.12 | 4.8 | 5.1 | 5.1 | +0.26 (+5.37%) | 1,101,018 |
7 Jan 2020 | USD | 4.98 | 5.01 | 4.83 | 4.84 | 4.84 | -0.18 (-3.59%) | 470,964 |
6 Jan 2020 | USD | 4.84 | 5.03 | 4.745 | 5.02 | 5.02 | +0.17 (+3.51%) | 1,584,888 |
3 Jan 2020 | USD | 5.01 | 5.01 | 4.78 | 4.85 | 4.85 | -0.19 (-3.77%) | 791,372 |
2 Jan 2020 | USD | 5.12 | 5.14 | 4.91 | 5.04 | 5.04 | -0.05 (-0.98%) | 830,112 |
31 Dec 2019 | USD | 5.07 | 5.14 | 5.02 | 5.09 | 5.09 | +0.01 (+0.20%) | 571,101 |