Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 3.1 | 3.3 | 3.1 | 3.1 | 108.7719 | 0.0 (0.0%) | 122,740 |
12 Dec 2019 | USD | 3 | 3.2 | 3 | 3.1 | 108.7719 | 0.0 (0.0%) | 144,070 |
11 Dec 2019 | USD | 3.5 | 3.5 | 2.5 | 3.1 | 108.7719 | -0.4 (-11.43%) | 358,010 |
10 Dec 2019 | USD | 3.8 | 3.8 | 3.3 | 3.5 | 122.807 | -0.3 (-7.89%) | 286,070 |
9 Dec 2019 | USD | 3.9 | 4.1 | 3.4 | 3.8 | 133.3333 | +0.6 (+18.75%) | 809,480 |
6 Dec 2019 | USD | 2.8 | 3.5 | 2.8 | 3.2 | 112.2807 | -0.3 (-8.57%) | 481,210 |
5 Dec 2019 | USD | 2.6 | 3.8 | 2 | 3.5 | 122.807 | -0.4 (-10.26%) | 2,808,720 |
4 Dec 2019 | USD | 4.2 | 4.2 | 3.6 | 3.9 | 136.8421 | -0.2 (-4.88%) | 278,970 |
3 Dec 2019 | USD | 4.4 | 4.4 | 4.1 | 4.1 | 143.8596 | -0.1 (-2.38%) | 258,220 |
2 Dec 2019 | USD | 4.5 | 4.5 | 4.1 | 4.2 | 147.3684 | -0.1 (-2.33%) | 246,430 |
29 Nov 2019 | USD | 4.4 | 4.5 | 4.3 | 4.3 | 150.8772 | 0.0 (0.0%) | 139,030 |
28 Nov 2019 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 150.8772 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.4 | 4.5 | 4.3 | 4.3 | 150.8772 | -0.1 (-2.27%) | 126,560 |
26 Nov 2019 | USD | 4.5 | 4.5 | 4.2 | 4.4 | 154.386 | +0.1 (+2.33%) | 257,920 |
25 Nov 2019 | USD | 4.5 | 4.6 | 4.3 | 4.3 | 150.8772 | -0.2 (-4.44%) | 99,600 |
22 Nov 2019 | USD | 4.1 | 4.6 | 4.1 | 4.5 | 157.8947 | +0.4 (+9.76%) | 459,990 |
21 Nov 2019 | USD | 4.1 | 4.1 | 4 | 4.1 | 143.8596 | +0.1 (+2.50%) | 52,510 |
20 Nov 2019 | USD | 4.1 | 4.2 | 4 | 4 | 140.3509 | -0.1 (-2.44%) | 68,960 |
19 Nov 2019 | USD | 4.2 | 4.5 | 4 | 4.1 | 143.8596 | +0.1 (+2.50%) | 334,620 |
18 Nov 2019 | USD | 3.9 | 4.1 | 3.8 | 4 | 140.3509 | +0.3 (+8.11%) | 73,540 |
15 Nov 2019 | USD | 4 | 4 | 3.6 | 3.7 | 129.8246 | -0.2 (-5.13%) | 73,330 |
14 Nov 2019 | USD | 4.3 | 4.3 | 3.5 | 3.9 | 136.8421 | -0.3 (-7.14%) | 215,490 |
13 Nov 2019 | USD | 4.8 | 4.9 | 3 | 4.2 | 147.3684 | -0.5 (-10.64%) | 149,680 |
12 Nov 2019 | USD | 4.8 | 4.8 | 4.5 | 4.7 | 164.9123 | -0.1 (-2.08%) | 98,340 |
11 Nov 2019 | USD | 4.9 | 4.9 | 4.7 | 4.8 | 168.4211 | +0.1 (+2.13%) | 88,120 |
8 Nov 2019 | USD | 4.7 | 4.8 | 4.6 | 4.7 | 164.9123 | +0.1 (+2.17%) | 79,140 |
7 Nov 2019 | USD | 4.6 | 4.7 | 4.5 | 4.6 | 161.4035 | -0.1 (-2.13%) | 96,860 |
6 Nov 2019 | USD | 6.1 | 6.1 | 4.5 | 4.7 | 164.9123 | -1.4 (-22.95%) | 325,600 |
5 Nov 2019 | USD | 6.4 | 6.5 | 6 | 6.1 | 214.0351 | -0.4 (-6.15%) | 34,780 |
4 Nov 2019 | USD | 6.5 | 6.7 | 6.3 | 6.5 | 228.0702 | 0.0 (0.0%) | 48,890 |