Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | USD | 4.44 | 4.49 | 4.3 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,333,000 |
15 Jan 2020 | USD | 4.24 | 4.47 | 4.14 | 4.45 | 4.45 | +0.34 (+8.27%) | 6,403,800 |
14 Jan 2020 | USD | 4.01 | 4.24 | 3.98 | 4.11 | 4.11 | -0.07 (-1.67%) | 4,437,900 |
13 Jan 2020 | USD | 4.39 | 4.49 | 3.91 | 4.18 | 4.18 | -0.58 (-12.18%) | 11,398,300 |
10 Jan 2020 | USD | 5.08 | 5.09 | 4.4 | 4.76 | 4.76 | +1.35 (+39.59%) | 48,338,800 |
9 Jan 2020 | USD | 3.36 | 3.47 | 3.36 | 3.41 | 3.41 | +0.06 (+1.79%) | 1,805,600 |
8 Jan 2020 | USD | 3.56 | 3.56 | 3.33 | 3.35 | 3.35 | -0.22 (-6.16%) | 2,253,100 |
7 Jan 2020 | USD | 3.46 | 3.61 | 3.42 | 3.57 | 3.57 | +0.13 (+3.78%) | 2,499,300 |
6 Jan 2020 | USD | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | +0.1 (+2.99%) | 1,352,800 |
3 Jan 2020 | USD | 3.3 | 3.38 | 3.27 | 3.34 | 3.34 | -0.05 (-1.47%) | 2,360,400 |
2 Jan 2020 | USD | 3.42 | 3.53 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,856,100 |
31 Dec 2019 | USD | 3.3 | 3.43 | 3.29 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,993,500 |
30 Dec 2019 | USD | 3.36 | 3.48 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,817,200 |
27 Dec 2019 | USD | 3.21 | 3.39 | 3.16 | 3.36 | 3.36 | +0.09 (+2.75%) | 2,310,800 |
26 Dec 2019 | USD | 3.24 | 3.38 | 3.11 | 3.27 | 3.27 | 0.0 (0.0%) | 2,834,300 |
25 Dec 2019 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.5 | 3.51 | 3.19 | 3.27 | 3.27 | -0.2 (-5.76%) | 3,926,900 |
23 Dec 2019 | USD | 3.4 | 3.54 | 3.31 | 3.47 | 3.47 | +0.08 (+2.36%) | 3,268,800 |
20 Dec 2019 | USD | 3.65 | 3.66 | 3.25 | 3.39 | 3.39 | -0.27 (-7.38%) | 7,525,800 |
19 Dec 2019 | USD | 3.93 | 3.95 | 3.63 | 3.66 | 3.66 | -0.25 (-6.39%) | 5,190,900 |
18 Dec 2019 | USD | 3.99 | 4.08 | 3.88 | 3.91 | 3.91 | -0.12 (-2.98%) | 3,198,400 |
17 Dec 2019 | USD | 3.95 | 4.03 | 3.86 | 4.03 | 4.03 | +0.08 (+2.03%) | 3,193,200 |
16 Dec 2019 | USD | 4.04 | 4.13 | 3.85 | 3.95 | 3.95 | -0.12 (-2.95%) | 4,364,700 |
13 Dec 2019 | USD | 4.17 | 4.24 | 3.83 | 4.07 | 4.07 | -0.1 (-2.40%) | 6,663,900 |
12 Dec 2019 | USD | 4.24 | 4.4 | 4 | 4.17 | 4.17 | +0.01 (+0.24%) | 11,188,000 |
11 Dec 2019 | USD | 3.82 | 4.16 | 3.7 | 4.16 | 4.16 | +0.38 (+10.05%) | 8,392,000 |
10 Dec 2019 | USD | 3.85 | 4.04 | 3.61 | 3.78 | 3.78 | -0.03 (-0.79%) | 9,655,100 |
9 Dec 2019 | USD | 3.66 | 3.87 | 3.53 | 3.81 | 3.81 | +0.29 (+8.24%) | 7,892,200 |
6 Dec 2019 | USD | 3.35 | 3.54 | 3.32 | 3.52 | 3.52 | +0.26 (+7.98%) | 4,478,500 |
5 Dec 2019 | USD | 3.63 | 3.69 | 3.1 | 3.26 | 3.26 | -0.38 (-10.44%) | 11,105,500 |