Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | USD | 5.74 | 5.7539 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 337,105 |
16 Jan 2020 | USD | 5.78 | 5.8 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 348,814 |
15 Jan 2020 | USD | 5.66 | 5.78 | 5.65 | 5.74 | 5.74 | +0.07 (+1.23%) | 316,532 |
14 Jan 2020 | USD | 5.7 | 5.72 | 5.65 | 5.67 | 5.67 | +0.04 (+0.71%) | 406,437 |
13 Jan 2020 | USD | 5.61 | 5.64 | 5.6 | 5.63 | 5.63 | +0.02 (+0.36%) | 194,432 |
10 Jan 2020 | USD | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | +0.03 (+0.54%) | 176,205 |
9 Jan 2020 | USD | 5.63 | 5.65 | 5.58 | 5.58 | 5.58 | -0.06 (-1.06%) | 307,577 |
8 Jan 2020 | USD | 5.65 | 5.695 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 258,408 |
7 Jan 2020 | USD | 5.63 | 5.68 | 5.6262 | 5.67 | 5.67 | +0.05 (+0.89%) | 262,580 |
6 Jan 2020 | USD | 5.5 | 5.63 | 5.5 | 5.62 | 5.62 | +0.1 (+1.81%) | 397,207 |
3 Jan 2020 | USD | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | -0.02 (-0.36%) | 347,169 |
2 Jan 2020 | USD | 5.58 | 5.61 | 5.53 | 5.54 | 5.54 | -0.03 (-0.54%) | 595,319 |
31 Dec 2019 | USD | 5.62 | 5.65 | 5.57 | 5.57 | 5.57 | -0.04 (-0.71%) | 528,243 |
30 Dec 2019 | USD | 5.64 | 5.7 | 5.59 | 5.61 | 5.61 | -0.27 (-4.59%) | 597,745 |
27 Dec 2019 | USD | 5.98 | 5.99 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 778,819 |
26 Dec 2019 | USD | 5.95 | 5.99 | 5.91 | 5.94 | 5.94 | +0.01 (+0.17%) | 403,335 |
25 Dec 2019 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5.9 | 5.93 | 5.84 | 5.93 | 5.93 | +0.07 (+1.19%) | 346,928 |
23 Dec 2019 | USD | 5.73 | 5.87 | 5.7 | 5.86 | 5.86 | +0.19 (+3.35%) | 545,964 |
20 Dec 2019 | USD | 5.71 | 5.8 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 3,091,226 |
19 Dec 2019 | USD | 5.73 | 5.75 | 5.655 | 5.69 | 5.69 | -0.01 (-0.18%) | 582,759 |
18 Dec 2019 | USD | 5.56 | 5.71 | 5.56 | 5.7 | 5.7 | +0.2 (+3.64%) | 439,646 |
17 Dec 2019 | USD | 5.52 | 5.61 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 935,179 |
16 Dec 2019 | USD | 5.82 | 5.83 | 5.45 | 5.53 | 5.53 | -0.31 (-5.31%) | 1,566,620 |
13 Dec 2019 | USD | 5.83 | 5.88 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 204,720 |
12 Dec 2019 | USD | 5.86 | 5.92 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 313,443 |
11 Dec 2019 | USD | 5.85 | 5.89 | 5.84 | 5.85 | 5.85 | 0.0 (0.0%) | 206,291 |
10 Dec 2019 | USD | 5.91 | 5.92 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 190,339 |
9 Dec 2019 | USD | 5.92 | 5.97 | 5.86 | 5.89 | 5.89 | -0.03 (-0.51%) | 370,287 |
6 Dec 2019 | USD | 5.85 | 5.92 | 5.8492 | 5.92 | 5.92 | +0.08 (+1.37%) | 407,523 |