Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 4.03 | 4.03 | 3.92 | 4 | 4 | -0.15 (-3.61%) | 44,600 |
6 Jan 2020 | USD | 3.97 | 4.15 | 3.95 | 4.15 | 4.15 | +0.06 (+1.47%) | 78,600 |
3 Jan 2020 | USD | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 200 |
2 Jan 2020 | USD | 4 | 4.11 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 25,200 |
31 Dec 2019 | USD | 4.01 | 4.05 | 3.86 | 4.04 | 4.04 | +0.04 (+1%) | 14,200 |
30 Dec 2019 | USD | 4.01 | 4.01 | 3.9 | 4 | 4 | -0.04 (-0.99%) | 51,000 |
27 Dec 2019 | USD | 3.9 | 4.04 | 3.9 | 4.04 | 4.04 | +0.01 (+0.25%) | 600 |
26 Dec 2019 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.01 (+0.25%) | 100 |
25 Dec 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 100 |
20 Dec 2019 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 1,000,000 |
19 Dec 2019 | USD | 4.0556 | 4.26 | 4.02 | 4.03 | 4.03 | -0.16 (-3.82%) | 816,096 |
18 Dec 2019 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
16 Dec 2019 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
13 Dec 2019 | USD | 4.05 | 4.26 | 4.05 | 4.19 | 4.19 | +0.09 (+2.20%) | 1,003 |
12 Dec 2019 | USD | 4.15 | 4.25 | 4.02 | 4.1 | 4.1 | -0.05 (-1.20%) | 50,600 |
11 Dec 2019 | USD | 4.03 | 4.15 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 83,200 |
10 Dec 2019 | USD | 4.19 | 4.19 | 4 | 4.1 | 4.1 | -0.17 (-3.98%) | 19,271 |
9 Dec 2019 | USD | 4.21 | 4.29 | 4.16 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,700 |
6 Dec 2019 | USD | 4.39 | 4.4 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 8,600 |
5 Dec 2019 | USD | 4.1 | 4.29 | 4.1 | 4.29 | 4.29 | -0.06 (-1.38%) | 13,400 |
4 Dec 2019 | USD | 4.63 | 4.63 | 4.35 | 4.35 | 4.35 | -0.31 (-6.65%) | 1,600 |
3 Dec 2019 | USD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.11 (+2.42%) | 3,601,000 |
2 Dec 2019 | USD | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | -0.15 (-3.19%) | 2,600 |
29 Nov 2019 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 1,500 |
28 Nov 2019 | USD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.08 (+1.72%) | 100 |