Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 6.05 | 6.29 | 5.85 | 5.9 | 5.9 | -0.17 (-2.80%) | 119,689 |
11 Nov 2019 | USD | 5.98 | 6.07 | 5.98 | 6.07 | 6.07 | +0.1 (+1.68%) | 9,871 |
8 Nov 2019 | USD | 5.93 | 5.99 | 5.85 | 5.97 | 5.97 | -0.05 (-0.83%) | 109,511 |
7 Nov 2019 | USD | 6.05 | 6.1 | 5.91 | 6.02 | 6.02 | -0.03 (-0.50%) | 775,600 |
6 Nov 2019 | USD | 5.78 | 6.11 | 5.78 | 6.05 | 6.05 | +0.3 (+5.22%) | 140,144 |
5 Nov 2019 | USD | 5.7 | 5.75 | 5.27 | 5.75 | 5.75 | +0.35 (+6.48%) | 5,800 |
4 Nov 2019 | USD | 5.6 | 5.63 | 5.34 | 5.4 | 5.4 | -0.29 (-5.10%) | 20,700 |
1 Nov 2019 | USD | 5.82 | 5.82 | 5.63 | 5.69 | 5.69 | -0.1 (-1.73%) | 609,900 |
31 Oct 2019 | USD | 5.7 | 5.79 | 5.7 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,100 |
30 Oct 2019 | USD | 5.8 | 5.81 | 5.78 | 5.78 | 5.78 | +0.09 (+1.58%) | 3,027 |
29 Oct 2019 | USD | 5.79 | 5.91 | 5.69 | 5.69 | 5.69 | -0.09 (-1.56%) | 316,224 |
28 Oct 2019 | USD | 5.66 | 5.79 | 5.66 | 5.78 | 5.78 | +0.23 (+4.14%) | 16,982 |
25 Oct 2019 | USD | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 7,670 |
24 Oct 2019 | USD | 5.234 | 5.51 | 5.234 | 5.45 | 5.45 | +0.11 (+2.06%) | 2,125 |
23 Oct 2019 | USD | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 6,100 |
22 Oct 2019 | USD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 75,750 |
21 Oct 2019 | USD | 5.24 | 5.3 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 20,200 |
18 Oct 2019 | USD | 5.21 | 5.28 | 5.2 | 5.28 | 5.28 | -0.26 (-4.69%) | 18,100 |
17 Oct 2019 | USD | 5.33 | 5.56 | 5.33 | 5.54 | 5.54 | +0.18 (+3.36%) | 29,163 |
16 Oct 2019 | USD | 5.34 | 5.41 | 5.25 | 5.36 | 5.36 | -0.05 (-0.92%) | 19,594 |
15 Oct 2019 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.1 (-1.81%) | 900 |
14 Oct 2019 | USD | 5.53 | 5.53 | 5.49 | 5.51 | 5.51 | -0.25 (-4.34%) | 1,400 |
11 Oct 2019 | USD | 5.75 | 5.79 | 5.69 | 5.76 | 5.76 | +0.05 (+0.88%) | 55,270 |
10 Oct 2019 | USD | 5.58 | 5.78 | 5.58 | 5.71 | 5.71 | +0.11 (+1.96%) | 14,250 |
9 Oct 2019 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 5.6 | 5.69 | 5.57 | 5.6 | 5.6 | -0.08 (-1.41%) | 3,934 |
7 Oct 2019 | USD | 5.67 | 5.73 | 5.64 | 5.68 | 5.68 | -0.05 (-0.87%) | 1,332 |
4 Oct 2019 | USD | 5.65 | 5.94 | 5.6 | 5.73 | 5.73 | +0.1 (+1.78%) | 3,338 |
3 Oct 2019 | USD | 5.44 | 5.65 | 5.43 | 5.63 | 5.63 | +0.28 (+5.23%) | 188,535 |
2 Oct 2019 | USD | 5.41 | 5.57 | 5.3 | 5.35 | 5.35 | -0.35 (-6.14%) | 276,842 |