Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 5.59 | 5.59 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 1,177,700 |
27 Sep 2019 | USD | 5.61 | 5.65 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,678,300 |
26 Sep 2019 | USD | 5.63 | 5.7 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,241,400 |
25 Sep 2019 | USD | 5.62 | 5.71 | 5.57 | 5.63 | 5.63 | +0.01 (+0.18%) | 1,684,700 |
24 Sep 2019 | USD | 5.58 | 5.65 | 5.54 | 5.62 | 5.62 | +0.03 (+0.54%) | 2,342,400 |
23 Sep 2019 | USD | 5.45 | 5.64 | 5.42 | 5.59 | 5.59 | +0.09 (+1.64%) | 1,954,300 |
20 Sep 2019 | USD | 5.57 | 5.62 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,310,500 |
19 Sep 2019 | USD | 5.6 | 5.66 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,276,800 |
18 Sep 2019 | USD | 5.54 | 5.62 | 5.47 | 5.6 | 5.6 | +0.03 (+0.54%) | 1,818,100 |
17 Sep 2019 | USD | 5.69 | 5.7 | 5.55 | 5.57 | 5.57 | -0.16 (-2.79%) | 1,635,600 |
16 Sep 2019 | USD | 5.6 | 5.76 | 5.56 | 5.73 | 5.73 | +0.07 (+1.24%) | 1,486,600 |
13 Sep 2019 | USD | 5.69 | 5.77 | 5.62 | 5.66 | 5.66 | -0.02 (-0.35%) | 2,237,500 |
12 Sep 2019 | USD | 5.65 | 5.69 | 5.48 | 5.68 | 5.68 | +0.02 (+0.35%) | 1,379,000 |
11 Sep 2019 | USD | 5.63 | 5.68 | 5.5 | 5.66 | 5.66 | +0.05 (+0.89%) | 2,041,500 |
10 Sep 2019 | USD | 5.41 | 5.66 | 5.41 | 5.61 | 5.61 | +0.17 (+3.12%) | 2,916,900 |
9 Sep 2019 | USD | 5.32 | 5.46 | 5.32 | 5.44 | 5.44 | +0.13 (+2.45%) | 1,732,100 |
6 Sep 2019 | USD | 5.28 | 5.36 | 5.26 | 5.31 | 5.31 | +0.04 (+0.76%) | 1,740,500 |
5 Sep 2019 | USD | 5.17 | 5.3 | 5.14 | 5.27 | 5.27 | +0.17 (+3.33%) | 1,487,100 |
4 Sep 2019 | USD | 5.05 | 5.12 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 1,332,000 |
3 Sep 2019 | USD | 5.04 | 5.1 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 1,522,100 |
2 Sep 2019 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.09 | 5.11 | 5.03 | 5.1 | 5.1 | +0.04 (+0.79%) | 755,000 |
29 Aug 2019 | USD | 5.06 | 5.13 | 5.05 | 5.06 | 5.06 | +0.04 (+0.80%) | 1,113,500 |
28 Aug 2019 | USD | 4.87 | 5.02 | 4.84 | 5.02 | 5.02 | +0.18 (+3.72%) | 1,244,900 |
27 Aug 2019 | USD | 4.96 | 4.98 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 1,707,400 |
26 Aug 2019 | USD | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,859,500 |
23 Aug 2019 | USD | 5.13 | 5.13 | 4.97 | 4.99 | 4.99 | -0.16 (-3.11%) | 1,916,600 |
22 Aug 2019 | USD | 5.09 | 5.17 | 5.04 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,070,700 |
21 Aug 2019 | USD | 5.06 | 5.09 | 4.98 | 5.07 | 5.07 | +0.05 (+1.00%) | 1,082,600 |
20 Aug 2019 | USD | 5.1 | 5.1 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 977,600 |