Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 5.33 | 5.4 | 5.33 | 5.39 | 5.39 | +0.036 (+0.68%) | 30,779 |
12 Dec 2019 | USD | 5.35 | 5.38 | 5.34 | 5.3538 | 5.3538 | +0.004 (+0.07%) | 53,636 |
11 Dec 2019 | USD | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | +0.03 (+0.56%) | 22,233 |
10 Dec 2019 | USD | 5.31 | 5.34 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 44,700 |
9 Dec 2019 | USD | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | +0.03 (+0.57%) | 20,724 |
6 Dec 2019 | USD | 5.26 | 5.3282 | 5.22 | 5.28 | 5.28 | +0.03 (+0.57%) | 84,548 |
5 Dec 2019 | USD | 5.28 | 5.3265 | 5.245 | 5.25 | 5.25 | -0.06 (-1.13%) | 122,623 |
4 Dec 2019 | USD | 5.32 | 5.35 | 5.28 | 5.31 | 5.31 | +0.03 (+0.57%) | 79,981 |
3 Dec 2019 | USD | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | -0.04 (-0.75%) | 49,235 |
2 Dec 2019 | USD | 5.37 | 5.37 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 46,415 |
29 Nov 2019 | USD | 5.39 | 5.42 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 17,595 |
28 Nov 2019 | USD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.42 | 5.44 | 5.36 | 5.42 | 5.42 | -0.01 (-0.18%) | 36,429 |
26 Nov 2019 | USD | 5.38 | 5.43 | 5.37 | 5.43 | 5.43 | +0.05 (+0.93%) | 29,741 |
25 Nov 2019 | USD | 5.39 | 5.44 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 40,794 |
22 Nov 2019 | USD | 5.39 | 5.4061 | 5.3401 | 5.39 | 5.39 | +0.01 (+0.19%) | 23,248 |
21 Nov 2019 | USD | 5.38 | 5.41 | 5.36 | 5.38 | 5.38 | +0.02 (+0.37%) | 56,542 |
20 Nov 2019 | USD | 5.34 | 5.37 | 5.3235 | 5.36 | 5.36 | +0.02 (+0.37%) | 65,549 |
19 Nov 2019 | USD | 5.32 | 5.38 | 5.32 | 5.34 | 5.34 | -0.005 (-0.09%) | 51,472 |
18 Nov 2019 | USD | 5.3 | 5.35 | 5.3 | 5.345 | 5.345 | -0.039 (-0.72%) | 89,726 |
15 Nov 2019 | USD | 5.36 | 5.4 | 5.29 | 5.3836 | 5.3836 | +0.024 (+0.44%) | 31,042 |
14 Nov 2019 | USD | 5.32 | 5.36 | 5.3182 | 5.36 | 5.36 | +0.06 (+1.13%) | 30,929 |
13 Nov 2019 | USD | 5.31 | 5.34 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 28,103 |
12 Nov 2019 | USD | 5.3 | 5.35 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 43,289 |
11 Nov 2019 | USD | 5.31 | 5.35 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 34,763 |
8 Nov 2019 | USD | 5.33 | 5.345 | 5.31 | 5.31 | 5.31 | -0.05 (-0.93%) | 25,813 |
7 Nov 2019 | USD | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | +0.02 (+0.37%) | 24,955 |
6 Nov 2019 | USD | 5.34 | 5.355 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 24,008 |
5 Nov 2019 | USD | 5.35 | 5.37 | 5.33 | 5.34 | 5.34 | -0.01 (-0.19%) | 44,253 |
4 Nov 2019 | USD | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | +0.01 (+0.19%) | 51,736 |