Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | USD | 6.7 | 6.7 | 5.95 | 6.015 | 6.015 | -0.775 (-11.41%) | 756,235 |
10 Jan 2020 | USD | 7.01 | 8.49 | 5.94 | 6.79 | 6.79 | +1.14 (+20.18%) | 5,581,384 |
9 Jan 2020 | USD | 5.63 | 5.86 | 5.4 | 5.65 | 5.65 | +0.15 (+2.73%) | 334,376 |
8 Jan 2020 | USD | 5.55 | 5.61 | 5.04 | 5.5 | 5.5 | -0.07 (-1.26%) | 560,479 |
7 Jan 2020 | USD | 5.28 | 5.61 | 5.15 | 5.57 | 5.57 | +0.35 (+6.70%) | 487,001 |
6 Jan 2020 | USD | 5.21 | 5.748 | 5.04 | 5.22 | 5.22 | -0.08 (-1.51%) | 622,590 |
3 Jan 2020 | USD | 5.63 | 5.739 | 5.2 | 5.3 | 5.3 | -0.41 (-7.18%) | 299,473 |
2 Jan 2020 | USD | 6.2 | 6.25 | 5.42 | 5.71 | 5.71 | -0.4 (-6.55%) | 603,617 |
31 Dec 2019 | USD | 5.83 | 6.6 | 5.76 | 6.11 | 6.11 | +0.37 (+6.45%) | 603,216 |
30 Dec 2019 | USD | 6.09 | 6.19 | 5.67 | 5.74 | 5.74 | -0.45 (-7.27%) | 447,197 |
27 Dec 2019 | USD | 6.25 | 6.65 | 6.09 | 6.19 | 6.19 | -0.175 (-2.75%) | 525,948 |
26 Dec 2019 | USD | 7.49 | 7.49 | 6.2 | 6.365 | 6.365 | -0.985 (-13.40%) | 1,325,335 |
25 Dec 2019 | USD | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.58 | 7.35 | 6.57 | 7.35 | 7.35 | +0.805 (+12.30%) | 551,253 |
23 Dec 2019 | USD | 6.19 | 6.64 | 5.46 | 6.545 | 6.545 | +0.335 (+5.39%) | 776,160 |
20 Dec 2019 | USD | 6.02 | 7 | 5.37 | 6.21 | 6.21 | +0.07 (+1.14%) | 2,693,658 |
19 Dec 2019 | USD | 4.75 | 6.36 | 4.48 | 6.14 | 6.14 | +1.42 (+30.08%) | 2,831,668 |
18 Dec 2019 | USD | 3.7 | 4.95 | 3.665 | 4.72 | 4.72 | +1.02 (+27.57%) | 1,593,958 |
17 Dec 2019 | USD | 3.76 | 3.87 | 3.45 | 3.7 | 3.7 | -0.1 (-2.63%) | 207,649 |
16 Dec 2019 | USD | 3.4 | 4.05 | 3.35 | 3.8 | 3.8 | +0.43 (+12.76%) | 462,917 |
13 Dec 2019 | USD | 3.96 | 3.96 | 3.3224 | 3.37 | 3.37 | -0.49 (-12.69%) | 405,276 |
12 Dec 2019 | USD | 3.28 | 3.89 | 3.24 | 3.86 | 3.86 | +0.59 (+18.04%) | 547,360 |
11 Dec 2019 | USD | 3.38 | 3.38 | 3.22 | 3.27 | 3.27 | -0.05 (-1.51%) | 120,318 |
10 Dec 2019 | USD | 3.22 | 3.33 | 3.17 | 3.32 | 3.32 | +0.11 (+3.43%) | 136,612 |
9 Dec 2019 | USD | 3.4 | 3.4505 | 3.21 | 3.21 | 3.21 | -0.13 (-3.89%) | 103,980 |
6 Dec 2019 | USD | 3.24 | 3.45 | 3.21 | 3.34 | 3.34 | +0.11 (+3.41%) | 207,528 |
5 Dec 2019 | USD | 3.26 | 3.3263 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 181,184 |
4 Dec 2019 | USD | 3.53 | 3.56 | 3.22 | 3.27 | 3.27 | -0.19 (-5.49%) | 347,136 |
3 Dec 2019 | USD | 3.24 | 3.52 | 3.19 | 3.46 | 3.46 | +0.21 (+6.46%) | 246,102 |
2 Dec 2019 | USD | 3.38 | 3.4 | 3.165 | 3.25 | 3.25 | -0.01 (-0.31%) | 181,846 |