Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 5.62 | 5.63 | 5.58 | 5.61 | 5.61 | 0.0 (0.0%) | 62,575,487 |
21 Nov 2019 | USD | 5.52 | 5.62 | 5.5 | 5.61 | 5.61 | +0.09 (+1.63%) | 99,407,545 |
20 Nov 2019 | USD | 5.52 | 5.53 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 46,279,256 |
19 Nov 2019 | USD | 5.5 | 5.54 | 5.49 | 5.54 | 5.54 | +0.02 (+0.36%) | 57,197,068 |
18 Nov 2019 | USD | 5.51 | 5.54 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 58,983,471 |
15 Nov 2019 | USD | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 80,373,571 |
14 Nov 2019 | USD | 5.57 | 5.62 | 5.56 | 5.6 | 5.6 | +0.03 (+0.54%) | 54,305,552 |
13 Nov 2019 | USD | 5.61 | 5.62 | 5.56 | 5.57 | 5.57 | -0.06 (-1.07%) | 67,345,495 |
12 Nov 2019 | USD | 5.67 | 5.68 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 61,171,693 |
11 Nov 2019 | USD | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -0.12 (-2.07%) | 75,264,333 |
8 Nov 2019 | USD | 5.83 | 5.84 | 5.78 | 5.79 | 5.79 | -0.03 (-0.52%) | 62,707,932 |
7 Nov 2019 | USD | 5.85 | 5.85 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 64,844,351 |
6 Nov 2019 | USD | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 41,801,207 |
5 Nov 2019 | USD | 5.89 | 5.91 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 54,681,121 |
4 Nov 2019 | USD | 5.91 | 5.92 | 5.87 | 5.89 | 5.89 | 0.0 (0.0%) | 55,173,803 |
1 Nov 2019 | USD | 5.85 | 5.9 | 5.84 | 5.89 | 5.89 | +0.01 (+0.17%) | 60,434,609 |
31 Oct 2019 | USD | 5.95 | 5.96 | 5.88 | 5.88 | 5.88 | -0.1 (-1.67%) | 105,338,295 |
30 Oct 2019 | USD | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -0.05 (-0.83%) | 59,737,125 |
29 Oct 2019 | USD | 6.05 | 6.06 | 6.03 | 6.03 | 6.03 | -0.04 (-0.66%) | 38,255,615 |
28 Oct 2019 | USD | 6.06 | 6.07 | 6.04 | 6.07 | 6.07 | +0.01 (+0.17%) | 68,466,674 |
25 Oct 2019 | USD | 6.07 | 6.07 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 56,708,948 |
24 Oct 2019 | USD | 6.07 | 6.09 | 6.05 | 6.06 | 6.06 | +0.01 (+0.17%) | 41,772,553 |
23 Oct 2019 | USD | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | -0.02 (-0.33%) | 31,953,065 |
22 Oct 2019 | USD | 6.07 | 6.07 | 6.04 | 6.07 | 6.07 | +0.01 (+0.17%) | 36,311,448 |
21 Oct 2019 | USD | 6.06 | 6.07 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 40,668,292 |
18 Oct 2019 | USD | 6.11 | 6.12 | 6.05 | 6.06 | 6.06 | -0.05 (-0.82%) | 49,443,043 |
17 Oct 2019 | USD | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | +0.02 (+0.33%) | 30,001,051 |
16 Oct 2019 | USD | 6.11 | 6.13 | 6.09 | 6.09 | 6.09 | -0.02 (-0.33%) | 36,113,649 |
15 Oct 2019 | USD | 6.15 | 6.15 | 6.1 | 6.11 | 6.11 | -0.05 (-0.81%) | 45,439,229 |
14 Oct 2019 | USD | 6.17 | 6.19 | 6.14 | 6.16 | 6.16 | -0.01 (-0.16%) | 72,654,853 |