Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 6.58 | 6.68 | 6.47 | 6.54 | 6.54 | -0.11 (-1.65%) | 238,367 |
12 Dec 2019 | USD | 6.53 | 6.76 | 6.53 | 6.65 | 6.65 | +0.07 (+1.06%) | 167,444 |
11 Dec 2019 | USD | 6.47 | 6.62 | 6.47 | 6.58 | 6.58 | +0.07 (+1.08%) | 246,030 |
10 Dec 2019 | USD | 6.63 | 6.7 | 6.46 | 6.51 | 6.51 | -0.16 (-2.40%) | 244,126 |
9 Dec 2019 | USD | 6.88 | 6.945 | 6.67 | 6.67 | 6.67 | -0.22 (-3.19%) | 298,604 |
6 Dec 2019 | USD | 6.75 | 7.03 | 6.7 | 6.89 | 6.89 | +0.15 (+2.23%) | 451,467 |
5 Dec 2019 | USD | 6.49 | 6.915 | 6.47 | 6.74 | 6.74 | +0.47 (+7.50%) | 668,088 |
4 Dec 2019 | USD | 6.01 | 6.31 | 5.9628 | 6.27 | 6.27 | +0.29 (+4.85%) | 755,660 |
3 Dec 2019 | USD | 5.9 | 6 | 5.75 | 5.98 | 5.98 | +0.04 (+0.67%) | 863,775 |
2 Dec 2019 | USD | 6.12 | 6.13 | 5.93 | 5.94 | 5.94 | -0.19 (-3.10%) | 212,723 |
29 Nov 2019 | USD | 6 | 6.19 | 5.97 | 6.13 | 6.13 | +0.15 (+2.51%) | 86,909 |
28 Nov 2019 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.87 | 6.02 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 324,728 |
26 Nov 2019 | USD | 6.05 | 6.08 | 5.86 | 5.89 | 5.89 | -0.18 (-2.97%) | 328,289 |
25 Nov 2019 | USD | 6.14 | 6.19 | 6.06 | 6.07 | 6.07 | -0.08 (-1.30%) | 191,763 |
22 Nov 2019 | USD | 6.14 | 6.19 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 171,468 |
21 Nov 2019 | USD | 6.2 | 6.215 | 6 | 6.11 | 6.11 | -0.12 (-1.93%) | 258,898 |
20 Nov 2019 | USD | 6.34 | 6.45 | 6.21 | 6.23 | 6.23 | -0.1 (-1.58%) | 346,979 |
19 Nov 2019 | USD | 6.36 | 6.4 | 6.265 | 6.33 | 6.33 | -0.05 (-0.78%) | 242,807 |
18 Nov 2019 | USD | 6.38 | 6.41 | 6.31 | 6.38 | 6.38 | -0.02 (-0.31%) | 100,291 |
15 Nov 2019 | USD | 6.48 | 6.52 | 6.36 | 6.4 | 6.4 | -0.02 (-0.31%) | 239,385 |
14 Nov 2019 | USD | 6.52 | 6.55 | 6.4 | 6.42 | 6.42 | -0.06 (-0.93%) | 412,862 |
13 Nov 2019 | USD | 6.5 | 6.54 | 6.44 | 6.48 | 6.48 | -0.07 (-1.07%) | 164,211 |
12 Nov 2019 | USD | 6.56 | 6.6 | 6.49 | 6.55 | 6.55 | -0.01 (-0.15%) | 204,426 |
11 Nov 2019 | USD | 6.46 | 6.64 | 6.37 | 6.56 | 6.56 | +0.1 (+1.55%) | 192,125 |
8 Nov 2019 | USD | 6.42 | 6.52 | 6.3 | 6.46 | 6.46 | +0.03 (+0.47%) | 307,250 |
7 Nov 2019 | USD | 6.5 | 6.57 | 6.39 | 6.43 | 6.43 | -0.06 (-0.92%) | 400,975 |
6 Nov 2019 | USD | 6.47 | 6.64 | 6.39 | 6.49 | 6.49 | +0.03 (+0.46%) | 431,804 |
5 Nov 2019 | USD | 6.68 | 6.78 | 6.43 | 6.46 | 6.46 | -0.26 (-3.87%) | 440,571 |
4 Nov 2019 | USD | 7.08 | 7.21 | 6.54 | 6.72 | 6.72 | -0.43 (-6.01%) | 1,232,260 |