Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 5.17 | 5.2 | 4.86 | 4.96 | 744 | -0.17 (-3.31%) | 3,471,300 |
19 Dec 2019 | USD | 4.95 | 5.27 | 4.94 | 5.13 | 769.5 | +0.2 (+4.06%) | 2,035,600 |
18 Dec 2019 | USD | 4.93 | 4.95 | 4.76 | 4.93 | 739.5 | 0.0 (0.0%) | 1,603,900 |
17 Dec 2019 | USD | 5.04 | 5.07 | 4.88 | 4.93 | 739.5 | -0.07 (-1.40%) | 1,636,500 |
16 Dec 2019 | USD | 4.95 | 5.01 | 4.88 | 5 | 750 | +0.07 (+1.42%) | 1,646,300 |
13 Dec 2019 | USD | 5.07 | 5.15 | 4.9 | 4.93 | 739.5 | -0.14 (-2.76%) | 1,198,800 |
12 Dec 2019 | USD | 4.79 | 5.11 | 4.78 | 5.07 | 760.5 | +0.23 (+4.75%) | 1,310,000 |
11 Dec 2019 | USD | 5.06 | 5.08 | 4.74 | 4.84 | 726 | -0.24 (-4.72%) | 1,999,600 |
10 Dec 2019 | USD | 5.2 | 5.26 | 4.99 | 5.08 | 762 | -0.13 (-2.50%) | 1,697,300 |
9 Dec 2019 | USD | 5.23 | 5.61 | 5.15 | 5.21 | 781.5 | +0.05 (+0.97%) | 2,050,400 |
6 Dec 2019 | USD | 5.13 | 5.22 | 5.07 | 5.16 | 774 | +0.07 (+1.38%) | 916,600 |
5 Dec 2019 | USD | 5.31 | 5.35 | 5.01 | 5.09 | 763.5 | -0.2 (-3.78%) | 1,159,600 |
4 Dec 2019 | USD | 4.95 | 5.31 | 4.9 | 5.29 | 793.5 | +0.38 (+7.74%) | 1,454,500 |
3 Dec 2019 | USD | 5.07 | 5.09 | 4.79 | 4.91 | 736.5 | -0.2 (-3.91%) | 1,720,900 |
2 Dec 2019 | USD | 5.19 | 5.31 | 5.01 | 5.11 | 766.5 | -0.1 (-1.92%) | 1,572,900 |
29 Nov 2019 | USD | 5.26 | 5.37 | 5.12 | 5.21 | 781.5 | -0.06 (-1.14%) | 889,300 |
28 Nov 2019 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 790.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.39 | 5.45 | 5.02 | 5.27 | 790.5 | -0.08 (-1.50%) | 2,121,700 |
26 Nov 2019 | USD | 5.29 | 5.58 | 5.17 | 5.35 | 802.5 | +0.17 (+3.28%) | 3,356,600 |
25 Nov 2019 | USD | 4.9 | 5.25 | 4.85 | 5.18 | 777 | +0.46 (+9.75%) | 3,256,100 |
22 Nov 2019 | USD | 4.6 | 4.73 | 4.47 | 4.72 | 708 | +0.13 (+2.83%) | 1,046,800 |
21 Nov 2019 | USD | 4.59 | 4.64 | 4.53 | 4.59 | 688.5 | +0.01 (+0.22%) | 503,800 |
20 Nov 2019 | USD | 4.64 | 4.79 | 4.5 | 4.58 | 687 | -0.06 (-1.29%) | 1,391,100 |
19 Nov 2019 | USD | 4.56 | 4.74 | 4.55 | 4.64 | 696 | +0.13 (+2.88%) | 1,270,200 |
18 Nov 2019 | USD | 4.45 | 4.59 | 4.36 | 4.51 | 676.5 | +0.05 (+1.12%) | 939,300 |
15 Nov 2019 | USD | 4.44 | 4.67 | 4.39 | 4.46 | 669 | +0.07 (+1.59%) | 1,554,600 |
14 Nov 2019 | USD | 4.52 | 4.65 | 4.37 | 4.39 | 658.5 | -0.16 (-3.52%) | 1,081,300 |
13 Nov 2019 | USD | 4.13 | 4.7 | 4.13 | 4.55 | 682.5 | +0.35 (+8.33%) | 2,295,300 |
12 Nov 2019 | USD | 4.21 | 4.3 | 4.11 | 4.2 | 630 | 0.0 (0.0%) | 1,004,300 |
11 Nov 2019 | USD | 4.35 | 4.41 | 4.18 | 4.2 | 630 | -0.24 (-5.41%) | 874,100 |