Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 5.93 | 6.03 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 1,413,800 |
20 Dec 2019 | USD | 5.96 | 6.04 | 5.9 | 5.91 | 5.91 | -0.03 (-0.51%) | 6,100,900 |
19 Dec 2019 | USD | 6.01 | 6.04 | 5.89 | 5.94 | 5.94 | -0.13 (-2.14%) | 2,390,300 |
18 Dec 2019 | USD | 5.98 | 6.07 | 5.94 | 6.07 | 6.07 | +0.11 (+1.85%) | 1,510,700 |
17 Dec 2019 | USD | 6 | 6.01 | 5.91 | 5.96 | 5.96 | 0.0 (0.0%) | 1,602,000 |
16 Dec 2019 | USD | 5.93 | 6.04 | 5.93 | 5.96 | 5.96 | +0.04 (+0.68%) | 1,691,300 |
13 Dec 2019 | USD | 5.78 | 5.92 | 5.73 | 5.92 | 5.92 | +0.12 (+2.07%) | 1,899,500 |
12 Dec 2019 | USD | 5.7 | 5.84 | 5.68 | 5.8 | 5.8 | +0.12 (+2.11%) | 1,111,000 |
11 Dec 2019 | USD | 5.72 | 5.74 | 5.63 | 5.68 | 5.68 | -0.05 (-0.87%) | 1,588,600 |
10 Dec 2019 | USD | 5.88 | 5.88 | 5.7 | 5.73 | 5.73 | -0.13 (-2.22%) | 1,671,500 |
9 Dec 2019 | USD | 5.82 | 5.89 | 5.78 | 5.86 | 5.86 | +0.05 (+0.86%) | 1,850,600 |
6 Dec 2019 | USD | 5.74 | 5.85 | 5.74 | 5.81 | 5.81 | +0.1 (+1.75%) | 1,239,200 |
5 Dec 2019 | USD | 5.78 | 5.79 | 5.53 | 5.71 | 5.71 | -0.07 (-1.21%) | 1,292,100 |
4 Dec 2019 | USD | 5.77 | 5.84 | 5.75 | 5.78 | 5.78 | +0.02 (+0.35%) | 1,119,900 |
3 Dec 2019 | USD | 5.75 | 5.8 | 5.51 | 5.76 | 5.76 | -0.07 (-1.20%) | 1,882,700 |
2 Dec 2019 | USD | 5.84 | 5.92 | 5.81 | 5.83 | 5.83 | +0.03 (+0.52%) | 1,446,200 |
29 Nov 2019 | USD | 5.89 | 5.89 | 5.79 | 5.8 | 5.8 | -0.09 (-1.53%) | 475,600 |
28 Nov 2019 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.82 | 5.89 | 5.79 | 5.89 | 5.89 | +0.09 (+1.55%) | 1,237,500 |
26 Nov 2019 | USD | 5.76 | 5.83 | 5.71 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,548,700 |
25 Nov 2019 | USD | 5.75 | 5.8 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,069,100 |
22 Nov 2019 | USD | 5.66 | 5.77 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 1,419,900 |
21 Nov 2019 | USD | 5.66 | 5.73 | 5.6 | 5.67 | 5.67 | +0.03 (+0.53%) | 1,364,300 |
20 Nov 2019 | USD | 5.56 | 5.69 | 5.55 | 5.64 | 5.64 | +0.05 (+0.89%) | 1,687,800 |
19 Nov 2019 | USD | 5.61 | 5.63 | 5.47 | 5.59 | 5.59 | +0.02 (+0.36%) | 2,155,900 |
18 Nov 2019 | USD | 5.53 | 5.57 | 5.49 | 5.57 | 5.57 | +0.03 (+0.54%) | 1,151,500 |
15 Nov 2019 | USD | 5.47 | 5.57 | 5.44 | 5.54 | 5.54 | +0.11 (+2.03%) | 861,100 |
14 Nov 2019 | USD | 5.44 | 5.48 | 5.4 | 5.43 | 5.43 | -0.02 (-0.37%) | 1,149,300 |
13 Nov 2019 | USD | 5.51 | 5.53 | 5.43 | 5.45 | 5.45 | -0.1 (-1.80%) | 1,609,400 |
12 Nov 2019 | USD | 5.66 | 5.67 | 5.53 | 5.55 | 5.55 | -0.16 (-2.80%) | 1,816,900 |