Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 5.26 | 5.26 | 4.81 | 4.86 | 4.86 | -0.44 (-8.30%) | 167,801 |
16 Sep 2019 | USD | 5.5 | 5.6 | 5.09 | 5.3 | 5.3 | -0.05 (-0.93%) | 73,864 |
13 Sep 2019 | USD | 5.51 | 5.57 | 5.17 | 5.35 | 5.35 | -0.15 (-2.73%) | 87,930 |
12 Sep 2019 | USD | 5.66 | 5.66 | 5.33 | 5.5 | 5.5 | -0.16 (-2.83%) | 53,873 |
11 Sep 2019 | USD | 5.01 | 5.7 | 5.01 | 5.66 | 5.66 | +0.41 (+7.81%) | 162,243 |
10 Sep 2019 | USD | 5.24 | 5.31 | 4.39 | 5.25 | 5.25 | +0.33 (+6.71%) | 268,074 |
9 Sep 2019 | USD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 5.76 | 6.34 | 4.75 | 4.92 | 4.92 | -0.63 (-11.35%) | 320,900 |
5 Sep 2019 | USD | 6.15 | 6.15 | 5.31 | 5.55 | 5.55 | -0.84 (-13.15%) | 152,872 |
4 Sep 2019 | USD | 6.65 | 6.75 | 6.19 | 6.39 | 6.39 | -0.41 (-6.03%) | 93,555 |
3 Sep 2019 | USD | 6.78 | 6.88 | 6.25 | 6.8 | 6.8 | +0.06 (+0.89%) | 86,588 |
2 Sep 2019 | USD | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 6.73 | 6.74 | 6.44 | 6.74 | 6.74 | +0.09 (+1.35%) | 60,113 |
29 Aug 2019 | USD | 6.6 | 6.68 | 6.45 | 6.65 | 6.65 | +0.16 (+2.47%) | 66,620 |
28 Aug 2019 | USD | 6.4 | 6.49 | 6.25 | 6.49 | 6.49 | +0.09 (+1.41%) | 56,472 |
27 Aug 2019 | USD | 6.79 | 6.79 | 6.35 | 6.4 | 6.4 | -0.3 (-4.48%) | 72,715 |
26 Aug 2019 | USD | 6.79 | 6.84 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 92,957 |
23 Aug 2019 | USD | 6.61 | 6.75 | 6.57 | 6.75 | 6.75 | +0.01 (+0.15%) | 101,068 |
22 Aug 2019 | USD | 6.6 | 6.99 | 6.6 | 6.74 | 6.74 | +0.04 (+0.60%) | 169,254 |
21 Aug 2019 | USD | 6.45 | 6.85 | 6.45 | 6.7 | 6.7 | +0.24 (+3.72%) | 131,978 |
20 Aug 2019 | USD | 6.36 | 6.5 | 6.25 | 6.46 | 6.46 | +0.06 (+0.94%) | 66,077 |
19 Aug 2019 | USD | 6.25 | 6.45 | 5.8 | 6.4 | 6.4 | +0.25 (+4.07%) | 60,467 |
16 Aug 2019 | USD | 6.03 | 6.15 | 6 | 6.15 | 6.15 | -0.1 (-1.60%) | 33,800 |
15 Aug 2019 | USD | 6.25 | 6.33 | 6.24 | 6.25 | 6.25 | 0.0 (0.0%) | 25,249 |
14 Aug 2019 | USD | 6.29 | 6.5 | 6.05 | 6.25 | 6.25 | +0.05 (+0.81%) | 61,056 |
13 Aug 2019 | USD | 6.38 | 6.42 | 6.14 | 6.2 | 6.2 | -0.15 (-2.36%) | 176,082 |
12 Aug 2019 | USD | 6.47 | 6.47 | 6.26 | 6.35 | 6.35 | +0.05 (+0.79%) | 39,256 |
9 Aug 2019 | USD | 6.2 | 6.6 | 6.16 | 6.3 | 6.3 | +0.05 (+0.80%) | 156,088 |
8 Aug 2019 | USD | 6.29 | 6.31 | 6.1 | 6.25 | 6.25 | -0.08 (-1.26%) | 28,810 |
7 Aug 2019 | USD | 6 | 6.34 | 5.81 | 6.33 | 6.33 | +0.34 (+5.68%) | 56,447 |