Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 21,407 |
9 Jan 2020 | USD | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 72,088 |
8 Jan 2020 | USD | 4.55 | 4.59 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 98,271 |
7 Jan 2020 | USD | 4.48 | 4.565 | 4.45 | 4.55 | 4.55 | +0.09 (+2.02%) | 157,424 |
6 Jan 2020 | USD | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 78,400 |
3 Jan 2020 | USD | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 69,160 |
2 Jan 2020 | USD | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 58,161 |
31 Dec 2019 | USD | 4.45 | 4.465 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 69,045 |
30 Dec 2019 | USD | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 63,104 |
27 Dec 2019 | USD | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 84,439 |
26 Dec 2019 | USD | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 79,250 |
25 Dec 2019 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 4,888 |
23 Dec 2019 | USD | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 68,966 |
20 Dec 2019 | USD | 4.44 | 4.5 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 120,508 |
19 Dec 2019 | USD | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 98,576 |
18 Dec 2019 | USD | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 34,392 |
17 Dec 2019 | USD | 4.43 | 4.465 | 4.4201 | 4.45 | 4.45 | -0.01 (-0.22%) | 59,690 |
16 Dec 2019 | USD | 4.45 | 4.46 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 74,102 |
13 Dec 2019 | USD | 4.41 | 4.49 | 4.39 | 4.45 | 4.45 | +0.04 (+0.91%) | 95,239 |
12 Dec 2019 | USD | 4.37 | 4.41 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 36,892 |
11 Dec 2019 | USD | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 155,525 |
10 Dec 2019 | USD | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 64,018 |
9 Dec 2019 | USD | 4.41 | 4.41 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 160,298 |
6 Dec 2019 | USD | 4.39 | 4.41 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 148,963 |
5 Dec 2019 | USD | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 191,864 |
4 Dec 2019 | USD | 4.39 | 4.42 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 161,777 |
3 Dec 2019 | USD | 4.35 | 4.4 | 4.3 | 4.4 | 4.4 | +0.04 (+0.92%) | 202,370 |
2 Dec 2019 | USD | 4.42 | 4.42 | 4.3127 | 4.36 | 4.36 | -0.06 (-1.36%) | 531,333 |
29 Nov 2019 | USD | 4.13 | 4.44 | 4.1 | 4.42 | 4.42 | +1.03 (+30.38%) | 3,375,953 |