Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 5.25 | 5.35 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 2,460,578 |
8 Nov 2019 | USD | 5.24 | 5.36 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 2,541,535 |
7 Nov 2019 | USD | 5.4 | 5.43 | 5.235 | 5.32 | 5.32 | -0.1 (-1.85%) | 2,769,711 |
6 Nov 2019 | USD | 5.39 | 5.485 | 5.34 | 5.42 | 5.42 | +0.07 (+1.31%) | 1,631,263 |
5 Nov 2019 | USD | 5.32 | 5.46 | 5.26 | 5.35 | 5.35 | -0.06 (-1.11%) | 2,952,202 |
4 Nov 2019 | USD | 5.44 | 5.47 | 5.34 | 5.41 | 5.41 | -0.04 (-0.73%) | 2,017,574 |
1 Nov 2019 | USD | 5.4 | 5.47 | 5.3 | 5.45 | 5.45 | +0.01 (+0.18%) | 3,218,966 |
31 Oct 2019 | USD | 5.13 | 5.66 | 5.11 | 5.44 | 5.44 | +0.37 (+7.30%) | 5,493,170 |
30 Oct 2019 | USD | 5.13 | 5.17 | 4.92 | 5.07 | 5.07 | -0.04 (-0.78%) | 3,106,326 |
29 Oct 2019 | USD | 4.98 | 5.19 | 4.915 | 5.11 | 5.11 | +0.1 (+2.00%) | 2,224,606 |
28 Oct 2019 | USD | 5.06 | 5.12 | 4.995 | 5.01 | 5.01 | -0.11 (-2.15%) | 1,370,922 |
25 Oct 2019 | USD | 5.17 | 5.29 | 5.09 | 5.12 | 5.12 | +0.05 (+0.99%) | 2,121,485 |
24 Oct 2019 | USD | 5.1 | 5.176 | 4.92 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,764,705 |
23 Oct 2019 | USD | 5.06 | 5.14 | 5.02 | 5.1 | 5.1 | +0.09 (+1.80%) | 2,008,370 |
22 Oct 2019 | USD | 5.05 | 5.09 | 4.905 | 5.01 | 5.01 | 0.0 (0.0%) | 2,055,617 |
21 Oct 2019 | USD | 5.08 | 5.12 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 2,256,767 |
18 Oct 2019 | USD | 5.13 | 5.21 | 5.02 | 5.07 | 5.07 | -0.08 (-1.55%) | 1,991,433 |
17 Oct 2019 | USD | 5.01 | 5.235 | 5 | 5.15 | 5.15 | +0.12 (+2.39%) | 2,096,480 |
16 Oct 2019 | USD | 5.02 | 5.055 | 4.965 | 5.03 | 5.03 | +0.05 (+1.00%) | 2,318,385 |
15 Oct 2019 | USD | 5.27 | 5.37 | 4.98 | 4.98 | 4.98 | -0.36 (-6.74%) | 5,465,836 |
14 Oct 2019 | USD | 5.65 | 5.66 | 5.28 | 5.34 | 5.34 | -0.35 (-6.15%) | 3,755,990 |
11 Oct 2019 | USD | 5.88 | 5.9 | 5.675 | 5.69 | 5.69 | -0.27 (-4.53%) | 2,335,100 |
10 Oct 2019 | USD | 5.89 | 6.03 | 5.79 | 5.96 | 5.96 | +0.05 (+0.85%) | 1,524,871 |
9 Oct 2019 | USD | 6 | 6.07 | 5.88 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,487,835 |
8 Oct 2019 | USD | 5.92 | 6.01 | 5.82 | 6 | 6 | +0.16 (+2.74%) | 1,822,848 |
7 Oct 2019 | USD | 5.91 | 5.975 | 5.755 | 5.84 | 5.84 | -0.12 (-2.01%) | 1,459,641 |
4 Oct 2019 | USD | 5.8 | 5.99 | 5.73 | 5.96 | 5.96 | +0.17 (+2.94%) | 1,998,156 |
3 Oct 2019 | USD | 5.83 | 5.995 | 5.79 | 5.79 | 5.79 | -0.05 (-0.86%) | 2,546,343 |
2 Oct 2019 | USD | 5.91 | 5.97 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 1,940,202 |
1 Oct 2019 | USD | 5.73 | 5.97 | 5.68 | 5.82 | 5.82 | +0.02 (+0.34%) | 2,590,420 |