Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 5.38 | 5.47 | 5.295 | 5.37 | 5.37 | +0.01 (+0.19%) | 653,783 |
5 Dec 2019 | USD | 5.38 | 5.5 | 5.26 | 5.36 | 5.36 | -0.04 (-0.74%) | 1,034,390 |
4 Dec 2019 | USD | 5.36 | 5.47 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 759,343 |
3 Dec 2019 | USD | 5.33 | 5.35 | 5.08 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,136,894 |
2 Dec 2019 | USD | 5.56 | 5.585 | 5.2 | 5.39 | 5.39 | -0.18 (-3.23%) | 1,386,479 |
29 Nov 2019 | USD | 5.5 | 5.64 | 5.39 | 5.57 | 5.57 | +0.07 (+1.27%) | 716,805 |
28 Nov 2019 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.64 | 5.64 | 5.33 | 5.5 | 5.5 | -0.11 (-1.96%) | 1,332,596 |
26 Nov 2019 | USD | 6.02 | 6.04 | 5.545 | 5.61 | 5.61 | -0.44 (-7.27%) | 1,425,258 |
25 Nov 2019 | USD | 5.94 | 6.07 | 5.87 | 6.05 | 6.05 | +0.16 (+2.72%) | 1,207,471 |
22 Nov 2019 | USD | 5.96 | 6.031 | 5.7 | 5.89 | 5.89 | -0.07 (-1.17%) | 688,675 |
21 Nov 2019 | USD | 6.09 | 6.21 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 1,061,352 |
20 Nov 2019 | USD | 5.78 | 6.205 | 5.75 | 5.97 | 5.97 | +0.16 (+2.75%) | 2,209,242 |
19 Nov 2019 | USD | 5.61 | 5.83 | 5.515 | 5.81 | 5.81 | +0.25 (+4.50%) | 910,680 |
18 Nov 2019 | USD | 5.67 | 5.67 | 5.39 | 5.56 | 5.56 | -0.08 (-1.42%) | 874,383 |
15 Nov 2019 | USD | 5.65 | 5.87 | 5.56 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,155,211 |
14 Nov 2019 | USD | 5.48 | 5.67 | 5.22 | 5.61 | 5.61 | +0.14 (+2.56%) | 1,500,518 |
13 Nov 2019 | USD | 5.06 | 5.47 | 5.015 | 5.47 | 5.47 | +0.46 (+9.18%) | 1,097,525 |
12 Nov 2019 | USD | 5.19 | 5.86 | 4.97 | 5.01 | 5.01 | -0.52 (-9.40%) | 1,971,099 |
11 Nov 2019 | USD | 5.56 | 5.72 | 5.44 | 5.53 | 5.53 | -0.11 (-1.95%) | 667,323 |
8 Nov 2019 | USD | 5.71 | 5.77 | 5.5 | 5.64 | 5.64 | -0.11 (-1.91%) | 877,534 |
7 Nov 2019 | USD | 5.52 | 6.015 | 5.52 | 5.75 | 5.75 | +0.23 (+4.17%) | 1,412,145 |
6 Nov 2019 | USD | 5.49 | 5.675 | 5.36 | 5.52 | 5.52 | +0.03 (+0.55%) | 1,230,946 |
5 Nov 2019 | USD | 5.3 | 5.641 | 5.25 | 5.49 | 5.49 | +0.19 (+3.58%) | 999,764 |
4 Nov 2019 | USD | 5.19 | 5.46 | 5.1301 | 5.3 | 5.3 | +0.17 (+3.31%) | 930,264 |
1 Nov 2019 | USD | 5.08 | 5.19 | 5.02 | 5.13 | 5.13 | +0.05 (+0.98%) | 765,107 |
31 Oct 2019 | USD | 5.1 | 5.15 | 4.9 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,100,270 |
30 Oct 2019 | USD | 5.17 | 5.19 | 5.01 | 5.1 | 5.1 | -0.08 (-1.54%) | 629,616 |
29 Oct 2019 | USD | 5.26 | 5.36 | 4.97 | 5.18 | 5.18 | -0.12 (-2.26%) | 902,979 |
28 Oct 2019 | USD | 5.24 | 5.38 | 5.12 | 5.3 | 5.3 | +0.11 (+2.12%) | 751,854 |