Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 6.8 | 6.97 | 6.72 | 6.92 | 6.92 | +0.33 (+5.01%) | 2,594,641 |
14 Nov 2019 | USD | 6.27 | 6.6 | 6.27 | 6.59 | 6.59 | +0.4 (+6.46%) | 2,281,524 |
13 Nov 2019 | USD | 6.3 | 6.41 | 6.16 | 6.19 | 6.19 | -0.1 (-1.59%) | 1,484,231 |
12 Nov 2019 | USD | 6.18 | 6.32 | 6.07 | 6.29 | 6.29 | +0.21 (+3.45%) | 2,130,832 |
11 Nov 2019 | USD | 5.96 | 6.2 | 5.94 | 6.08 | 6.08 | +0.2 (+3.40%) | 2,490,587 |
8 Nov 2019 | USD | 5.76 | 5.96 | 5.76 | 5.88 | 5.88 | +0.12 (+2.08%) | 997,092 |
7 Nov 2019 | USD | 5.85 | 5.895 | 5.715 | 5.76 | 5.76 | -0.03 (-0.52%) | 984,409 |
6 Nov 2019 | USD | 5.75 | 5.84 | 5.69 | 5.79 | 5.79 | +0.04 (+0.70%) | 996,583 |
5 Nov 2019 | USD | 5.85 | 5.87 | 5.62 | 5.75 | 5.75 | -0.07 (-1.20%) | 898,435 |
4 Nov 2019 | USD | 5.68 | 5.8295 | 5.68 | 5.82 | 5.82 | +0.18 (+3.19%) | 1,661,326 |
1 Nov 2019 | USD | 5.54 | 5.64 | 5.46 | 5.64 | 5.64 | +0.12 (+2.17%) | 1,225,124 |
31 Oct 2019 | USD | 5.5 | 5.54 | 5.1 | 5.52 | 5.52 | -0.28 (-4.83%) | 3,237,727 |
30 Oct 2019 | USD | 6 | 6.0221 | 5.64 | 5.8 | 5.8 | -0.17 (-2.85%) | 1,475,455 |
29 Oct 2019 | USD | 6.08 | 6.11 | 5.83 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,740,619 |
28 Oct 2019 | USD | 6.07 | 6.1 | 5.845 | 5.99 | 5.99 | +0.13 (+2.22%) | 1,498,661 |
25 Oct 2019 | USD | 6.02 | 6.11 | 5.7933 | 5.86 | 5.86 | -0.24 (-3.93%) | 1,745,429 |
24 Oct 2019 | USD | 5.84 | 6.13 | 5.81 | 6.1 | 6.1 | +0.33 (+5.72%) | 2,594,868 |
23 Oct 2019 | USD | 5.67 | 5.79 | 5.63 | 5.77 | 5.77 | +0.11 (+1.94%) | 1,057,622 |
22 Oct 2019 | USD | 5.8 | 5.8 | 5.45 | 5.66 | 5.66 | -0.14 (-2.41%) | 1,678,021 |
21 Oct 2019 | USD | 5.7 | 5.8 | 5.55 | 5.8 | 5.8 | +0.18 (+3.20%) | 1,433,343 |
18 Oct 2019 | USD | 5.44 | 5.7 | 5.4 | 5.62 | 5.62 | +0.34 (+6.44%) | 2,696,803 |
17 Oct 2019 | USD | 5.2 | 5.34 | 5.18 | 5.28 | 5.28 | +0.15 (+2.92%) | 907,594 |
16 Oct 2019 | USD | 5.04 | 5.195 | 5.04 | 5.13 | 5.13 | +0.09 (+1.79%) | 531,738 |
15 Oct 2019 | USD | 5.03 | 5.125 | 4.97 | 5.04 | 5.04 | -0.02 (-0.40%) | 471,867 |
14 Oct 2019 | USD | 5.09 | 5.1276 | 4.99 | 5.06 | 5.06 | -0.04 (-0.78%) | 508,797 |
11 Oct 2019 | USD | 5.19 | 5.27 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,475,727 |
10 Oct 2019 | USD | 5 | 5.18 | 5 | 5.11 | 5.11 | +0.09 (+1.79%) | 796,819 |
9 Oct 2019 | USD | 4.89 | 5.09 | 4.88 | 5.02 | 5.02 | +0.16 (+3.29%) | 990,225 |
8 Oct 2019 | USD | 4.97 | 5 | 4.83 | 4.86 | 4.86 | -0.08 (-1.62%) | 670,709 |
7 Oct 2019 | USD | 5.05 | 5.09 | 4.87 | 4.94 | 4.94 | -0.04 (-0.80%) | 833,864 |