Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 4.65 | 4.689 | 4.38 | 4.38 | 4.38 | -0.359 (-7.58%) | 9,500 |
17 Jan 2020 | USD | 4.8 | 4.8 | 4.59 | 4.739 | 4.739 | -0.046 (-0.96%) | 1,200 |
16 Jan 2020 | USD | 4.86 | 4.867 | 4.785 | 4.785 | 4.785 | -0.027 (-0.56%) | 800 |
15 Jan 2020 | USD | 4.7 | 4.9 | 4.53 | 4.812 | 4.812 | +0.122 (+2.60%) | 5,700 |
14 Jan 2020 | USD | 4.71 | 4.71 | 4.521 | 4.69 | 4.69 | +0.039 (+0.84%) | 7,400 |
13 Jan 2020 | USD | 4.62 | 4.7 | 4.616 | 4.651 | 4.651 | +0.068 (+1.48%) | 4,800 |
10 Jan 2020 | USD | 4.635 | 4.661 | 4.57 | 4.583 | 4.583 | -0.067 (-1.44%) | 9,100 |
9 Jan 2020 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.01 (+0.22%) | 400 |
8 Jan 2020 | USD | 4.63 | 4.64 | 4.582 | 4.64 | 4.64 | -0.06 (-1.28%) | 1,200 |
7 Jan 2020 | USD | 4.69 | 4.7 | 4.512 | 4.7 | 4.7 | +0.01 (+0.21%) | 11,200 |
6 Jan 2020 | USD | 4.537 | 4.69 | 4.47 | 4.69 | 4.69 | +0.22 (+4.92%) | 10,100 |
3 Jan 2020 | USD | 4.16 | 4.5 | 4.16 | 4.47 | 4.47 | +0.15 (+3.47%) | 5,900 |
2 Jan 2020 | USD | 4.55 | 4.597 | 4.103 | 4.32 | 4.32 | -0.05 (-1.14%) | 6,000 |
31 Dec 2019 | USD | 4.35 | 4.514 | 4.31 | 4.37 | 4.37 | +0.14 (+3.31%) | 2,200 |
30 Dec 2019 | USD | 4.56 | 4.56 | 4 | 4.23 | 4.23 | -0.429 (-9.21%) | 21,300 |
27 Dec 2019 | USD | 4.7 | 4.7 | 4.505 | 4.659 | 4.659 | +0.089 (+1.95%) | 8,200 |
26 Dec 2019 | USD | 4.69 | 4.7 | 4.51 | 4.57 | 4.57 | +0.06 (+1.33%) | 11,700 |
25 Dec 2019 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.7 | 4.7 | 4.415 | 4.51 | 4.51 | -0.19 (-4.04%) | 16,800 |
23 Dec 2019 | USD | 4.459 | 4.7 | 4.29 | 4.7 | 4.7 | +0.32 (+7.31%) | 6,200 |
20 Dec 2019 | USD | 4.82 | 4.82 | 4.38 | 4.38 | 4.38 | -0.37 (-7.79%) | 5,400 |
19 Dec 2019 | USD | 3.97 | 4.865 | 3.672 | 4.75 | 4.75 | +1.39 (+41.37%) | 97,500 |
18 Dec 2019 | USD | 4.6 | 4.9 | 3.25 | 3.36 | 3.36 | -1.34 (-28.51%) | 86,200 |
17 Dec 2019 | USD | 4.42 | 4.898 | 4.41 | 4.7 | 4.7 | +0.24 (+5.38%) | 5,000 |
16 Dec 2019 | USD | 4.56 | 4.56 | 4.294 | 4.46 | 4.46 | -0.12 (-2.62%) | 2,000 |
13 Dec 2019 | USD | 4.34 | 4.58 | 4.339 | 4.58 | 4.58 | +0.26 (+6.02%) | 9,000 |
12 Dec 2019 | USD | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | +0.119 (+2.83%) | 700 |
11 Dec 2019 | USD | 4.2 | 4.37 | 4.2 | 4.201 | 4.201 | -0.019 (-0.45%) | 2,600 |
10 Dec 2019 | USD | 4.253 | 4.37 | 3.86 | 4.22 | 4.22 | -0.2 (-4.52%) | 28,400 |
9 Dec 2019 | USD | 4.5 | 4.5 | 4.14 | 4.42 | 4.42 | -0.11 (-2.43%) | 60,900 |