Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 4.54 | 4.59 | 4.53 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,200 |
5 Dec 2019 | USD | 4.8 | 4.8 | 4.51 | 4.51 | 4.51 | +0.01 (+0.22%) | 5,300 |
4 Dec 2019 | USD | 4.95 | 4.95 | 4.5 | 4.5 | 4.5 | -0.235 (-4.96%) | 7,600 |
3 Dec 2019 | USD | 4.78 | 4.85 | 4.735 | 4.735 | 4.735 | +0.035 (+0.74%) | 1,600 |
2 Dec 2019 | USD | 4.85 | 4.97 | 4.61 | 4.7 | 4.7 | -0.17 (-3.49%) | 17,300 |
29 Nov 2019 | USD | 4.85 | 4.873 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 3,400 |
28 Nov 2019 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.02 (+0.41%) | 300 |
26 Nov 2019 | USD | 4.846 | 4.85 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 1,400 |
25 Nov 2019 | USD | 4.9 | 4.9 | 4.81 | 4.87 | 4.87 | -0.05 (-1.02%) | 2,000 |
22 Nov 2019 | USD | 4.98 | 5 | 4.92 | 4.92 | 4.92 | -0.01 (-0.20%) | 4,100 |
21 Nov 2019 | USD | 4.84 | 4.99 | 4.79 | 4.93 | 4.93 | +0.15 (+3.14%) | 4,300 |
20 Nov 2019 | USD | 4.98 | 5 | 4.75 | 4.78 | 4.78 | -0.153 (-3.10%) | 6,100 |
19 Nov 2019 | USD | 4.95 | 5 | 4.933 | 4.933 | 4.933 | -0.067 (-1.34%) | 4,400 |
18 Nov 2019 | USD | 4.98 | 5 | 4.98 | 5 | 5 | 0.0 (0.0%) | 500 |
15 Nov 2019 | USD | 4.414 | 5 | 4.414 | 5 | 5 | +0.04 (+0.81%) | 16,600 |
14 Nov 2019 | USD | 4.4 | 4.96 | 4.4 | 4.96 | 4.96 | +0.55 (+12.47%) | 11,700 |
13 Nov 2019 | USD | 4.4 | 4.756 | 4.4 | 4.41 | 4.41 | +0.06 (+1.38%) | 17,500 |
12 Nov 2019 | USD | 4.47 | 4.5 | 4.35 | 4.35 | 4.35 | +0.02 (+0.46%) | 800 |
11 Nov 2019 | USD | 4.445 | 4.45 | 4.33 | 4.33 | 4.33 | -0.11 (-2.48%) | 700 |
8 Nov 2019 | USD | 4.5 | 4.5 | 4.202 | 4.44 | 4.44 | -0.06 (-1.33%) | 13,400 |
7 Nov 2019 | USD | 4.488 | 4.5 | 4.45 | 4.5 | 4.5 | -0.27 (-5.66%) | 29,700 |
6 Nov 2019 | USD | 4.61 | 4.99 | 4.26 | 4.77 | 4.77 | -0.23 (-4.60%) | 23,500 |
5 Nov 2019 | USD | 4.99 | 5 | 4.71 | 5 | 5 | +0.01 (+0.20%) | 19,200 |
4 Nov 2019 | USD | 5 | 5 | 4.964 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,700 |
1 Nov 2019 | USD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.004 (+0.08%) | 100 |
31 Oct 2019 | USD | 4.99 | 5 | 4.96 | 4.976 | 4.976 | +0.026 (+0.53%) | 2,800 |
30 Oct 2019 | USD | 4.961 | 5 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 1,700 |
29 Oct 2019 | USD | 4.95 | 5 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 12,900 |
28 Oct 2019 | USD | 4.99 | 5 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,900 |