Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 4.05 | 4.11 | 3.99 | 4.07 | 610.5 | +0.07 (+1.75%) | 991,100 |
3 Feb 2020 | USD | 4 | 4.04 | 3.94 | 4 | 600 | +0.06 (+1.52%) | 1,095,200 |
31 Jan 2020 | USD | 4.06 | 4.08 | 3.94 | 3.94 | 591 | -0.14 (-3.43%) | 1,581,700 |
30 Jan 2020 | USD | 4.19 | 4.2 | 3.97 | 4.08 | 612 | -0.13 (-3.09%) | 1,857,800 |
29 Jan 2020 | USD | 4.41 | 4.44 | 4.19 | 4.21 | 631.5 | -0.18 (-4.10%) | 1,206,000 |
28 Jan 2020 | USD | 4.33 | 4.44 | 4.3 | 4.39 | 658.5 | +0.09 (+2.09%) | 895,900 |
27 Jan 2020 | USD | 4.29 | 4.42 | 4.29 | 4.3 | 645 | -0.12 (-2.71%) | 883,200 |
24 Jan 2020 | USD | 4.48 | 4.54 | 4.28 | 4.42 | 663 | -0.07 (-1.56%) | 2,016,800 |
23 Jan 2020 | USD | 4.46 | 4.52 | 4.35 | 4.49 | 673.5 | +0.01 (+0.22%) | 1,535,000 |
22 Jan 2020 | USD | 4.47 | 4.52 | 4.36 | 4.48 | 672 | +0.02 (+0.45%) | 1,400,200 |
21 Jan 2020 | USD | 4.62 | 4.66 | 4.43 | 4.46 | 669 | -0.18 (-3.88%) | 1,844,500 |
17 Jan 2020 | USD | 5 | 5.03 | 4.62 | 4.64 | 696 | -0.34 (-6.83%) | 2,071,700 |
16 Jan 2020 | USD | 5.04 | 5.11 | 4.86 | 4.98 | 747 | +0.02 (+0.40%) | 2,588,000 |
15 Jan 2020 | USD | 4.82 | 5.05 | 4.82 | 4.96 | 744 | +0.19 (+3.98%) | 2,120,900 |
14 Jan 2020 | USD | 4.69 | 4.78 | 4.6 | 4.77 | 715.5 | +0.09 (+1.92%) | 4,858,700 |
13 Jan 2020 | USD | 4.71 | 4.73 | 4.58 | 4.68 | 702 | +0.01 (+0.21%) | 1,127,200 |
10 Jan 2020 | USD | 4.51 | 4.83 | 4.51 | 4.67 | 700.5 | +0.12 (+2.64%) | 2,883,200 |
9 Jan 2020 | USD | 4.62 | 4.68 | 4.49 | 4.55 | 682.5 | -0.04 (-0.87%) | 1,004,900 |
8 Jan 2020 | USD | 4.51 | 4.61 | 4.51 | 4.59 | 688.5 | +0.06 (+1.32%) | 814,800 |
7 Jan 2020 | USD | 4.49 | 4.64 | 4.44 | 4.53 | 679.5 | +0.04 (+0.89%) | 1,482,000 |
6 Jan 2020 | USD | 4.42 | 4.54 | 4.29 | 4.49 | 673.5 | -0.01 (-0.22%) | 1,398,900 |
3 Jan 2020 | USD | 4.53 | 4.64 | 4.47 | 4.5 | 675 | -0.12 (-2.60%) | 1,370,100 |
2 Jan 2020 | USD | 4.76 | 4.8 | 4.46 | 4.62 | 693 | -0.1 (-2.12%) | 2,151,300 |
31 Dec 2019 | USD | 4.83 | 4.87 | 4.66 | 4.72 | 708 | -0.07 (-1.46%) | 2,513,500 |
30 Dec 2019 | USD | 5.14 | 5.14 | 4.78 | 4.79 | 718.5 | -0.36 (-6.99%) | 2,477,500 |
27 Dec 2019 | USD | 5 | 5.16 | 4.87 | 5.15 | 772.5 | +0.2 (+4.04%) | 2,343,100 |
26 Dec 2019 | USD | 5.18 | 5.18 | 4.92 | 4.95 | 742.5 | -0.23 (-4.44%) | 1,280,000 |
25 Dec 2019 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 777 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.92 | 5.2 | 4.9 | 5.18 | 777 | +0.22 (+4.44%) | 1,015,100 |
23 Dec 2019 | USD | 4.98 | 5.05 | 4.92 | 4.96 | 744 | 0.0 (0.0%) | 1,132,200 |