Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 5.92 | 5.96 | 5.91 | 5.94 | 5.94 | +0.01 (+0.17%) | 136,770,059 |
13 Jan 2020 | USD | 5.9 | 5.93 | 5.87 | 5.93 | 5.93 | +0.02 (+0.34%) | 108,991,003 |
10 Jan 2020 | USD | 5.91 | 5.93 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 97,837,773 |
9 Jan 2020 | USD | 5.95 | 5.96 | 5.88 | 5.91 | 5.91 | 0.0 (0.0%) | 137,713,429 |
8 Jan 2020 | USD | 5.96 | 5.97 | 5.9 | 5.91 | 5.91 | -0.1 (-1.66%) | 158,559,090 |
7 Jan 2020 | USD | 5.98 | 6.04 | 5.98 | 6.01 | 6.01 | +0.04 (+0.67%) | 116,804,353 |
6 Jan 2020 | USD | 5.96 | 6.05 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 226,509,705 |
3 Jan 2020 | USD | 5.97 | 6.02 | 5.96 | 5.99 | 5.99 | +0.02 (+0.34%) | 152,213,047 |
2 Jan 2020 | USD | 5.92 | 6.03 | 5.91 | 5.97 | 5.97 | +0.09 (+1.53%) | 234,949,397 |
31 Dec 2019 | USD | 5.87 | 5.91 | 5.84 | 5.88 | 5.88 | -0.01 (-0.17%) | 140,055,936 |
30 Dec 2019 | USD | 5.88 | 5.89 | 5.81 | 5.89 | 5.89 | -0.01 (-0.17%) | 210,666,499 |
27 Dec 2019 | USD | 5.85 | 5.94 | 5.85 | 5.9 | 5.9 | +0.04 (+0.68%) | 130,319,442 |
26 Dec 2019 | USD | 5.85 | 5.87 | 5.82 | 5.86 | 5.86 | +0.03 (+0.51%) | 89,514,469 |
25 Dec 2019 | USD | 5.86 | 5.87 | 5.83 | 5.83 | 5.83 | -0.03 (-0.51%) | 78,147,848 |
24 Dec 2019 | USD | 5.86 | 5.88 | 5.84 | 5.86 | 5.86 | -0.02 (-0.34%) | 68,218,761 |
23 Dec 2019 | USD | 5.93 | 5.93 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 119,138,984 |
20 Dec 2019 | USD | 5.92 | 5.95 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 120,161,786 |
19 Dec 2019 | USD | 5.87 | 5.95 | 5.87 | 5.93 | 5.93 | +0.06 (+1.02%) | 166,841,719 |
18 Dec 2019 | USD | 5.83 | 5.92 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 184,446,706 |
17 Dec 2019 | USD | 5.79 | 5.88 | 5.75 | 5.84 | 5.84 | +0.06 (+1.04%) | 238,492,711 |
16 Dec 2019 | USD | 5.81 | 5.81 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 141,157,862 |
13 Dec 2019 | USD | 5.78 | 5.82 | 5.75 | 5.82 | 5.82 | +0.08 (+1.39%) | 149,433,687 |
12 Dec 2019 | USD | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 90,960,565 |
11 Dec 2019 | USD | 5.71 | 5.75 | 5.69 | 5.75 | 5.75 | +0.05 (+0.88%) | 112,880,754 |
10 Dec 2019 | USD | 5.73 | 5.73 | 5.69 | 5.7 | 5.7 | -0.04 (-0.70%) | 97,765,765 |
9 Dec 2019 | USD | 5.74 | 5.76 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 110,498,201 |
6 Dec 2019 | USD | 5.77 | 5.79 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 109,604,045 |
5 Dec 2019 | USD | 5.78 | 5.8 | 5.75 | 5.77 | 5.77 | +0.01 (+0.17%) | 79,021,395 |
4 Dec 2019 | USD | 5.79 | 5.79 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 92,944,879 |
3 Dec 2019 | USD | 5.8 | 5.82 | 5.76 | 5.79 | 5.79 | -0.02 (-0.34%) | 74,795,477 |