Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 5.5717 | 5.7178 | 5.4451 | 5.6302 | 5.3138 | +0.019 (+0.35%) | 83,535 |
1 Oct 2019 | USD | 5.7568 | 5.786 | 5.4597 | 5.6107 | 5.2954 | -0.146 (-2.54%) | 72,499 |
30 Sep 2019 | USD | 5.9614 | 6.0296 | 5.7471 | 5.7568 | 5.4333 | -0.214 (-3.59%) | 100,650 |
27 Sep 2019 | USD | 5.7958 | 6.049 | 5.6702 | 5.9711 | 5.6356 | +0.185 (+3.20%) | 180,281 |
26 Sep 2019 | USD | 5.6399 | 5.786 | 5.6399 | 5.786 | 5.4609 | +0.185 (+3.30%) | 74,148 |
25 Sep 2019 | USD | 5.5815 | 5.6485 | 5.4451 | 5.601 | 5.2863 | +0.019 (+0.35%) | 92,094 |
24 Sep 2019 | USD | 5.8055 | 5.9127 | 5.562 | 5.5815 | 5.2679 | -0.204 (-3.53%) | 51,940 |
23 Sep 2019 | USD | 5.8932 | 5.9516 | 5.7081 | 5.786 | 5.4609 | -0.107 (-1.82%) | 114,172 |
20 Sep 2019 | USD | 5.9711 | 6.1562 | 5.864 | 5.8932 | 5.5621 | -0.097 (-1.63%) | 48,487 |
19 Sep 2019 | USD | 5.9321 | 6.0685 | 5.9127 | 5.9906 | 5.654 | +0.059 (+0.99%) | 70,558 |
18 Sep 2019 | USD | 5.8055 | 5.9516 | 5.7958 | 5.9321 | 5.5988 | +0.136 (+2.35%) | 82,716 |
17 Sep 2019 | USD | 5.7958 | 5.864 | 5.7666 | 5.7958 | 5.4701 | 0.0 (0.0%) | 119,233 |
16 Sep 2019 | USD | 5.6691 | 5.9029 | 5.6691 | 5.7958 | 5.4701 | +0.166 (+2.94%) | 124,839 |
13 Sep 2019 | USD | 5.8153 | 6.0465 | 5.6107 | 5.6302 | 5.3138 | -0.204 (-3.50%) | 99,962 |
12 Sep 2019 | USD | 6.0783 | 6.0977 | 5.7276 | 5.8347 | 5.5068 | -0.205 (-3.39%) | 109,307 |
11 Sep 2019 | USD | 6.127 | 6.2828 | 5.9516 | 6.0393 | 5.6999 | -0.097 (-1.59%) | 314,319 |
10 Sep 2019 | USD | 6.2244 | 6.3315 | 6.049 | 6.1367 | 5.7919 | -0.078 (-1.25%) | 156,991 |
9 Sep 2019 | USD | 6.3413 | 6.5556 | 6.1854 | 6.2146 | 5.8654 | -0.136 (-2.15%) | 160,720 |
6 Sep 2019 | USD | 6.2439 | 6.5166 | 6.2049 | 6.351 | 5.9941 | +0.127 (+2.03%) | 280,505 |
5 Sep 2019 | USD | 6.1075 | 6.39 | 6.0685 | 6.2244 | 5.8746 | +0.185 (+3.06%) | 201,584 |
4 Sep 2019 | USD | 5.6594 | 6.3654 | 5.6594 | 6.0393 | 5.6999 | +0.302 (+5.26%) | 318,542 |
3 Sep 2019 | USD | 5.5912 | 5.8966 | 5.5036 | 5.7373 | 5.4149 | +0.243 (+4.43%) | 2,420,452 |
2 Sep 2019 | USD | 5.4938 | 5.4938 | 5.4938 | 5.4938 | 5.1851 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.4548 | 5.7276 | 5.1626 | 5.4938 | 5.1851 | +0.078 (+1.44%) | 1,352,219 |
29 Aug 2019 | USD | 5.7373 | 6.0003 | 5.3867 | 5.4159 | 5.1116 | -0.224 (-3.97%) | 271,260 |
28 Aug 2019 | USD | 5.3672 | 5.7763 | 5.299 | 5.6399 | 5.323 | +0.243 (+4.51%) | 177,047 |
27 Aug 2019 | USD | 5.7081 | 5.7105 | 5.26 | 5.3964 | 5.0932 | -0.292 (-5.14%) | 439,541 |
26 Aug 2019 | USD | 5.8445 | 6.0393 | 5.6594 | 5.6886 | 5.369 | -0.136 (-2.34%) | 100,009 |
23 Aug 2019 | USD | 6.1075 | 6.1124 | 5.7568 | 5.825 | 5.4977 | -0.234 (-3.86%) | 94,917 |
22 Aug 2019 | USD | 5.9614 | 6.088 | 5.7958 | 6.0588 | 5.7184 | +0.166 (+2.81%) | 165,201 |