Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | USD | 5.618 | 5.629 | 5.612 | 5.6195 | 5.6195 | +0.011 (+0.21%) | 9,608 |
25 Sep 2019 | USD | 5.64 | 5.64 | 5.599 | 5.608 | 5.608 | -0.021 (-0.36%) | 12,677 |
24 Sep 2019 | USD | 5.655 | 5.655 | 5.6285 | 5.6285 | 5.6285 | -0.028 (-0.49%) | 8,689 |
23 Sep 2019 | USD | 5.665 | 5.671 | 5.65 | 5.656 | 5.656 | +0.004 (+0.08%) | 18,165 |
20 Sep 2019 | USD | 5.65 | 5.659 | 5.643 | 5.6515 | 5.6515 | +0.015 (+0.27%) | 3,611 |
19 Sep 2019 | USD | 5.631 | 5.642 | 5.62 | 5.6365 | 5.6365 | -0.003 (-0.04%) | 34,375 |
18 Sep 2019 | USD | 5.638 | 5.645 | 5.63 | 5.639 | 5.639 | +0.031 (+0.55%) | 48,277 |
17 Sep 2019 | USD | 5.607 | 5.608 | 5.598 | 5.608 | 5.608 | +0.005 (+0.10%) | 6,265 |
16 Sep 2019 | USD | 5.579 | 5.604 | 5.579 | 5.6025 | 5.6025 | -0.014 (-0.25%) | 15,715 |
13 Sep 2019 | USD | 5.653 | 5.653 | 5.6165 | 5.6165 | 5.6165 | -0.043 (-0.76%) | 16,613 |
12 Sep 2019 | USD | 5.654 | 5.689 | 5.635 | 5.6595 | 5.6595 | +0.02 (+0.35%) | 39,184 |
11 Sep 2019 | USD | 5.638 | 5.657 | 5.609 | 5.6395 | 5.6395 | -0.013 (-0.23%) | 44,708 |
10 Sep 2019 | USD | 5.69 | 5.69 | 5.6525 | 5.6525 | 5.6525 | -0.034 (-0.60%) | 6,795 |
9 Sep 2019 | USD | 5.709 | 5.714 | 5.6865 | 5.6865 | 5.6865 | -0.013 (-0.22%) | 8,244 |
6 Sep 2019 | USD | 5.694 | 5.703 | 5.678 | 5.699 | 5.699 | +0.002 (+0.03%) | 20,295 |
5 Sep 2019 | USD | 5.73 | 5.73 | 5.691 | 5.6975 | 5.6975 | -0.004 (-0.08%) | 27,974 |
4 Sep 2019 | USD | 5.692 | 5.702 | 5.678 | 5.702 | 5.702 | +0.025 (+0.44%) | 9,264 |
3 Sep 2019 | USD | 5.658 | 5.677 | 5.657 | 5.677 | 5.677 | +0.009 (+0.17%) | 48,706 |
2 Sep 2019 | USD | 5.675 | 5.676 | 5.657 | 5.6675 | 5.6675 | +0.001 (+0.02%) | 4,968 |
30 Aug 2019 | USD | 5.657 | 5.67 | 5.657 | 5.6665 | 5.6665 | +0.009 (+0.17%) | 238,614 |
29 Aug 2019 | USD | 5.658 | 5.663 | 5.652 | 5.657 | 5.657 | +0.009 (+0.15%) | 473,382 |
28 Aug 2019 | USD | 5.648 | 5.653 | 5.638 | 5.6485 | 5.6485 | +0.009 (+0.16%) | 6,067 |
27 Aug 2019 | USD | 5.634 | 5.644 | 5.627 | 5.6395 | 5.6395 | +0.014 (+0.25%) | 42,217 |
26 Aug 2019 | USD | 5.6255 | 5.6255 | 5.6255 | 5.6255 | 5.6255 | 0.0 (0.0%) | 0 |
23 Aug 2019 | USD | 5.638 | 5.64 | 5.621 | 5.6255 | 5.6255 | -0.004 (-0.06%) | 8,895,283 |
22 Aug 2019 | USD | 5.621 | 5.636 | 5.621 | 5.629 | 5.629 | +0.01 (+0.18%) | 2,057 |
21 Aug 2019 | USD | 5.616 | 5.619 | 5.603 | 5.619 | 5.619 | +0.015 (+0.27%) | 8,706 |
20 Aug 2019 | USD | 5.604 | 5.62 | 5.599 | 5.604 | 5.604 | -0.004 (-0.07%) | 228,758 |
19 Aug 2019 | USD | 5.626 | 5.626 | 5.608 | 5.608 | 5.608 | -0.007 (-0.13%) | 106 |
16 Aug 2019 | USD | 5.6155 | 5.6155 | 5.6155 | 5.6155 | 5.6155 | +0.029 (+0.51%) | 0 |