Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 6.04 | 6.2397 | 6.0271 | 6.05 | 6.05 | -0.11 (-1.79%) | 2,552,482 |
20 Sep 2019 | USD | 6.05 | 6.221 | 5.93 | 6.16 | 6.16 | +0.11 (+1.82%) | 2,748,863 |
19 Sep 2019 | USD | 6.23 | 6.3 | 6.04 | 6.05 | 6.05 | -0.23 (-3.66%) | 2,354,308 |
18 Sep 2019 | USD | 6.25 | 6.35 | 6.12 | 6.28 | 6.28 | +0.05 (+0.80%) | 2,307,382 |
17 Sep 2019 | USD | 6.53 | 6.61 | 6.16 | 6.23 | 6.23 | -0.38 (-5.75%) | 4,167,150 |
16 Sep 2019 | USD | 6.62 | 6.75 | 6.5784 | 6.61 | 6.61 | -0.11 (-1.64%) | 2,102,199 |
13 Sep 2019 | USD | 6.64 | 6.82 | 6.54 | 6.72 | 6.72 | +0.07 (+1.05%) | 2,680,233 |
12 Sep 2019 | USD | 6.75 | 6.86 | 6.62 | 6.65 | 6.65 | -0.25 (-3.62%) | 2,402,186 |
11 Sep 2019 | USD | 6.94 | 7.04 | 6.8301 | 6.9 | 6.9 | -0.09 (-1.29%) | 3,067,283 |
10 Sep 2019 | USD | 6.75 | 7 | 6.63 | 6.99 | 6.99 | +0.19 (+2.79%) | 2,566,034 |
9 Sep 2019 | USD | 7.11 | 7.14 | 6.75 | 6.8 | 6.8 | -0.26 (-3.68%) | 3,279,930 |
6 Sep 2019 | USD | 6.85 | 7.14 | 6.77 | 7.06 | 7.06 | +0.21 (+3.07%) | 4,457,283 |
5 Sep 2019 | USD | 6.75 | 6.9 | 6.6501 | 6.85 | 6.85 | +0.11 (+1.63%) | 4,010,265 |
4 Sep 2019 | USD | 6.58 | 6.77 | 6.4 | 6.74 | 6.74 | +0.26 (+4.01%) | 3,284,686 |
3 Sep 2019 | USD | 6.2 | 6.54 | 6.14 | 6.48 | 6.48 | +0.22 (+3.51%) | 2,425,782 |
2 Sep 2019 | USD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 6.47 | 6.53 | 6.25 | 6.26 | 6.26 | -0.19 (-2.95%) | 3,029,707 |
29 Aug 2019 | USD | 6.32 | 6.465 | 6.1819 | 6.45 | 6.45 | +0.23 (+3.70%) | 3,621,522 |
28 Aug 2019 | USD | 5.92 | 6.25 | 5.79 | 6.22 | 6.22 | +0.23 (+3.84%) | 4,047,224 |
27 Aug 2019 | USD | 6.41 | 6.44 | 5.88 | 5.99 | 5.99 | -0.42 (-6.55%) | 5,371,989 |
26 Aug 2019 | USD | 6.66 | 6.66 | 6.2236 | 6.41 | 6.41 | -0.15 (-2.29%) | 3,811,146 |
23 Aug 2019 | USD | 6.44 | 6.8 | 6.42 | 6.56 | 6.56 | +0.05 (+0.77%) | 5,439,870 |
22 Aug 2019 | USD | 6.6 | 6.72 | 6.41 | 6.51 | 6.51 | -0.07 (-1.06%) | 3,193,859 |
21 Aug 2019 | USD | 6.33 | 6.65 | 6.26 | 6.58 | 6.58 | +0.33 (+5.28%) | 4,224,649 |
20 Aug 2019 | USD | 6.21 | 6.35 | 6.12 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,646,148 |
19 Aug 2019 | USD | 6.34 | 6.34 | 6.1 | 6.24 | 6.24 | +0.06 (+0.97%) | 3,477,810 |
16 Aug 2019 | USD | 6.06 | 6.27 | 6.01 | 6.18 | 6.18 | +0.22 (+3.69%) | 3,879,445 |
15 Aug 2019 | USD | 6.28 | 6.43 | 5.825 | 5.96 | 5.96 | -0.43 (-6.73%) | 8,381,943 |
14 Aug 2019 | USD | 6.7 | 6.74 | 6.3819 | 6.39 | 6.39 | -0.53 (-7.66%) | 5,047,208 |
13 Aug 2019 | USD | 6.57 | 6.9599 | 6.48 | 6.92 | 6.92 | +0.36 (+5.49%) | 4,551,473 |