Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 4.7 | 4.88 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 55,469 |
23 Dec 2019 | USD | 4.65 | 4.85 | 4.25 | 4.75 | 4.75 | -0.01 (-0.21%) | 116,160 |
20 Dec 2019 | USD | 4.35 | 4.9 | 4.35 | 4.76 | 4.76 | +0.31 (+6.97%) | 85,862 |
20 Dec 2019 |
|
|||||||
19 Dec 2019 | USD | 0.446 | 0.484 | 0.377 | 0.445 | 4.45 | -0.011 (-2.31%) | 2,992,024 |
18 Dec 2019 | USD | 0.36 | 0.575 | 0.3575 | 0.4555 | 4.555 | +0.104 (+29.59%) | 7,613,036 |
17 Dec 2019 | USD | 0.3335 | 0.389 | 0.33 | 0.3515 | 3.515 | +0.019 (+5.68%) | 931,769 |
16 Dec 2019 | USD | 0.3327 | 0.3399 | 0.3305 | 0.3326 | 3.326 | +0.002 (+0.64%) | 442,332 |
13 Dec 2019 | USD | 0.318 | 0.342 | 0.305 | 0.3305 | 3.305 | +0.013 (+3.93%) | 1,768,612 |
12 Dec 2019 | USD | 0.3038 | 0.3335 | 0.3025 | 0.318 | 3.18 | +0.013 (+4.26%) | 414,025 |
11 Dec 2019 | USD | 0.3155 | 0.3473 | 0.295 | 0.305 | 3.05 | -0.02 (-6.15%) | 477,920 |
10 Dec 2019 | USD | 0.325 | 0.338 | 0.3155 | 0.325 | 3.25 | -0.013 (-3.85%) | 335,589 |
9 Dec 2019 | USD | 0.3325 | 0.34 | 0.315 | 0.338 | 3.38 | +0.008 (+2.42%) | 234,441 |
6 Dec 2019 | USD | 0.315 | 0.345 | 0.29 | 0.33 | 3.3 | +0.035 (+11.86%) | 890,965 |
5 Dec 2019 | USD | 0.2975 | 0.315 | 0.29 | 0.295 | 2.95 | 0.0 (0.0%) | 477,051 |
4 Dec 2019 | USD | 0.281 | 0.32 | 0.281 | 0.295 | 2.95 | +0.017 (+6.23%) | 552,392 |
3 Dec 2019 | USD | 0.275 | 0.282 | 0.2561 | 0.2777 | 2.777 | +0.015 (+5.59%) | 3,023,755 |
2 Dec 2019 | USD | 0.29 | 0.305 | 0.263 | 0.263 | 2.63 | -0.022 (-7.72%) | 804,885 |
29 Nov 2019 | USD | 0.288 | 0.292 | 0.2801 | 0.285 | 2.85 | -0.002 (-0.70%) | 559,765 |
28 Nov 2019 | USD | 0.287 | 0.287 | 0.287 | 0.287 | 2.87 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.286 | 0.292 | 0.286 | 0.287 | 2.87 | -0.003 (-1.03%) | 374,089 |
26 Nov 2019 | USD | 0.294 | 0.3 | 0.285 | 0.29 | 2.9 | 0.0 (0.0%) | 263,342 |
25 Nov 2019 | USD | 0.305 | 0.316 | 0.275 | 0.29 | 2.9 | -0.016 (-5.23%) | 701,250 |
22 Nov 2019 | USD | 0.3085 | 0.325 | 0.302 | 0.306 | 3.06 | -0.003 (-0.81%) | 123,674 |
21 Nov 2019 | USD | 0.3205 | 0.33 | 0.3085 | 0.3085 | 3.085 | -0.006 (-2.06%) | 880,269 |
20 Nov 2019 | USD | 0.35 | 0.35 | 0.306 | 0.315 | 3.15 | -0.005 (-1.56%) | 304,024 |
19 Nov 2019 | USD | 0.3455 | 0.355 | 0.3052 | 0.32 | 3.2 | -0.035 (-9.86%) | 768,953 |
18 Nov 2019 | USD | 0.3814 | 0.382 | 0.3505 | 0.355 | 3.55 | -0.015 (-4.05%) | 266,196 |
15 Nov 2019 | USD | 0.381 | 0.39 | 0.37 | 0.37 | 3.7 | -0.019 (-5.01%) | 1,348,307 |
14 Nov 2019 | USD | 0.3942 | 0.3942 | 0.381 | 0.3895 | 3.895 | -0.005 (-1.39%) | 522,744 |
13 Nov 2019 | USD | 0.407 | 0.4195 | 0.3855 | 0.395 | 3.95 | -0.015 (-3.66%) | 522,901 |