Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | USD | 6.24 | 6.3 | 5.9 | 6.02 | 6.02 | -0.14 (-2.27%) | 771,567 |
15 Jan 2020 | USD | 5.67 | 6.2 | 5.67 | 6.16 | 6.16 | +0.46 (+8.07%) | 1,079,647 |
14 Jan 2020 | USD | 5.73 | 5.7999 | 5.47 | 5.7 | 5.7 | -0.02 (-0.35%) | 502,217 |
13 Jan 2020 | USD | 5.7 | 5.84 | 5.36 | 5.72 | 5.72 | +0.1 (+1.78%) | 746,922 |
10 Jan 2020 | USD | 5.26 | 5.73 | 5.17 | 5.62 | 5.62 | +0.535 (+10.52%) | 1,159,290 |
9 Jan 2020 | USD | 5.29 | 5.39 | 5.0303 | 5.085 | 5.085 | -0.225 (-4.24%) | 684,239 |
8 Jan 2020 | USD | 5.59 | 5.59 | 5.25 | 5.31 | 5.31 | -0.25 (-4.50%) | 882,693 |
7 Jan 2020 | USD | 5.68 | 5.78 | 5.54 | 5.56 | 5.56 | -0.14 (-2.46%) | 409,617 |
6 Jan 2020 | USD | 5.83 | 5.87 | 5.6 | 5.7 | 5.7 | -0.11 (-1.89%) | 396,034 |
3 Jan 2020 | USD | 5.8 | 6.01 | 5.7 | 5.81 | 5.81 | -0.07 (-1.19%) | 443,169 |
2 Jan 2020 | USD | 6.09 | 6.2 | 5.84 | 5.88 | 5.88 | -0.16 (-2.65%) | 614,916 |
31 Dec 2019 | USD | 5.78 | 6.14 | 5.65 | 6.04 | 6.04 | +0.4 (+7.09%) | 949,860 |
30 Dec 2019 | USD | 5.7 | 5.73 | 5.51 | 5.64 | 5.64 | -0.12 (-2.08%) | 553,374 |
27 Dec 2019 | USD | 5.79 | 5.83 | 5.5 | 5.76 | 5.76 | -0.11 (-1.87%) | 783,715 |
26 Dec 2019 | USD | 5.95 | 5.977 | 5.75 | 5.87 | 5.87 | -0.13 (-2.17%) | 517,127 |
25 Dec 2019 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 6.05 | 6.1 | 5.82 | 6 | 6 | -0.06 (-0.99%) | 401,132 |
23 Dec 2019 | USD | 6.2 | 6.25 | 5.85 | 6.06 | 6.06 | -0.15 (-2.42%) | 773,891 |
20 Dec 2019 | USD | 6.3 | 6.35 | 5.92 | 6.21 | 6.21 | -0.05 (-0.80%) | 589,565 |
19 Dec 2019 | USD | 5.86 | 6.39 | 5.83 | 6.26 | 6.26 | +0.4 (+6.83%) | 801,115 |
18 Dec 2019 | USD | 6.2 | 6.31 | 5.83 | 5.86 | 5.86 | -0.39 (-6.24%) | 800,016 |
17 Dec 2019 | USD | 6.9 | 7.04 | 6.17 | 6.25 | 6.25 | -0.23 (-3.55%) | 1,521,950 |
16 Dec 2019 | USD | 5.77 | 7.01 | 5.75 | 6.48 | 6.48 | +0.77 (+13.49%) | 1,730,172 |
13 Dec 2019 | USD | 5.8 | 5.9407 | 5.68 | 5.71 | 5.71 | -0.04 (-0.70%) | 243,767 |
12 Dec 2019 | USD | 5.62 | 5.85 | 5.6 | 5.75 | 5.75 | +0.14 (+2.50%) | 193,769 |
11 Dec 2019 | USD | 5.73 | 5.74 | 5.5 | 5.61 | 5.61 | -0.13 (-2.26%) | 240,831 |
10 Dec 2019 | USD | 5.7 | 5.92 | 5.7 | 5.74 | 5.74 | +0.03 (+0.53%) | 317,168 |
9 Dec 2019 | USD | 5.7 | 5.79 | 5.58 | 5.71 | 5.71 | +0.08 (+1.42%) | 267,708 |
6 Dec 2019 | USD | 5.66 | 5.8 | 5.46 | 5.63 | 5.63 | -0.02 (-0.35%) | 375,013 |
5 Dec 2019 | USD | 5.94 | 5.94 | 5.63 | 5.65 | 5.65 | -0.32 (-5.36%) | 347,604 |