Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 6.93 | 7.17 | 6.68 | 6.72 | 33.6 | -0.3 (-4.27%) | 159,200 |
10 Dec 2019 | USD | 6.78 | 7.09 | 6.56 | 7.02 | 35.1 | +0.19 (+2.78%) | 227,600 |
9 Dec 2019 | USD | 7.05 | 7.64 | 6.68 | 6.83 | 34.15 | -0.16 (-2.29%) | 376,800 |
6 Dec 2019 | USD | 5.91 | 7.19 | 5.8 | 6.99 | 34.95 | +1.48 (+26.86%) | 915,600 |
5 Dec 2019 | USD | 7.49 | 7.72 | 5.5 | 5.51 | 27.55 | -2.19 (-28.44%) | 759,200 |
4 Dec 2019 | USD | 7.7 | 8.48 | 7.62 | 7.7 | 38.5 | -0.16 (-2.04%) | 522,400 |
3 Dec 2019 | USD | 7.16 | 8 | 7.15 | 7.86 | 39.3 | +0.54 (+7.38%) | 476,800 |
2 Dec 2019 | USD | 8.73 | 8.8 | 7.05 | 7.32 | 36.6 | -1.49 (-16.91%) | 1,109,400 |
29 Nov 2019 | USD | 5.54 | 9.5 | 5.54 | 8.81 | 44.05 | +3.24 (+58.17%) | 2,063,200 |
28 Nov 2019 | USD | 5.57 | 5.57 | 5.57 | 5.57 | 27.85 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.48 | 5.74 | 5.09 | 5.57 | 27.85 | +0.33 (+6.30%) | 425,100 |
26 Nov 2019 | USD | 4.73 | 5.48 | 4.62 | 5.24 | 26.2 | +0.46 (+9.62%) | 638,400 |
25 Nov 2019 | USD | 5.25 | 5.35 | 4.68 | 4.78 | 23.9 | -0.39 (-7.54%) | 623,600 |
22 Nov 2019 | USD | 4.39 | 5.84 | 4.31 | 5.17 | 25.85 | +0.7 (+15.66%) | 1,637,000 |
21 Nov 2019 | USD | 4.47 | 4.75 | 4.05 | 4.47 | 22.35 | -0.34 (-7.07%) | 1,065,600 |
20 Nov 2019 | USD | 5.76 | 7.79 | 4.08 | 4.81 | 24.05 | +2.73 (+131.25%) | 23,262,000 |
19 Nov 2019 | USD | 2.05 | 2.22 | 2 | 2.08 | 10.4 | -0.11 (-5.02%) | 92,800 |
18 Nov 2019 | USD | 2.53 | 2.53 | 2.1 | 2.19 | 10.95 | -0.3 (-12.05%) | 231,500 |
15 Nov 2019 | USD | 2.72 | 2.72 | 2.2 | 2.49 | 12.45 | -0.26 (-9.45%) | 136,200 |
14 Nov 2019 | USD | 2.92 | 2.95 | 2.65 | 2.75 | 13.75 | -0.17 (-5.82%) | 170,300 |
13 Nov 2019 | USD | 3.07 | 3.07 | 2.83 | 2.92 | 14.6 | -0.19 (-6.11%) | 128,800 |
12 Nov 2019 | USD | 2.89 | 3.14 | 2.64 | 3.11 | 15.55 | +0.2 (+6.87%) | 353,300 |
11 Nov 2019 | USD | 2.94 | 3.05 | 2.77 | 2.91 | 14.55 | -0.12 (-3.96%) | 198,000 |
8 Nov 2019 | USD | 2.82 | 3.18 | 2.82 | 3.03 | 15.15 | +0.03 (+1%) | 208,400 |
7 Nov 2019 | USD | 3.07 | 3.1 | 2.86 | 3 | 15 | -0.08 (-2.60%) | 112,100 |
6 Nov 2019 | USD | 3.29 | 3.32 | 3.02 | 3.08 | 15.4 | -0.25 (-7.51%) | 97,600 |
5 Nov 2019 | USD | 3.49 | 3.8 | 3.27 | 3.33 | 16.65 | -0.1 (-2.92%) | 306,600 |
4 Nov 2019 | USD | 3.18 | 3.58 | 3.12 | 3.43 | 17.15 | +0.27 (+8.54%) | 324,300 |
1 Nov 2019 | USD | 3.12 | 3.37 | 2.92 | 3.16 | 15.8 | +0.05 (+1.61%) | 211,400 |
31 Oct 2019 | USD | 3.1 | 3.12 | 2.75 | 3.11 | 15.55 | -0.01 (-0.32%) | 322,700 |