Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 6.14 | 6.165 | 6.015 | 6.025 | 6.025 | -0.12 (-1.95%) | 168,893 |
7 Nov 2019 | USD | 6.005 | 6.175 | 5.955 | 6.145 | 6.145 | +0.23 (+3.89%) | 271,121 |
6 Nov 2019 | USD | 5.905 | 5.98 | 5.88 | 5.915 | 5.915 | +0.055 (+0.94%) | 109,546 |
5 Nov 2019 | USD | 5.94 | 5.99 | 5.845 | 5.86 | 5.86 | -0.025 (-0.42%) | 136,212 |
4 Nov 2019 | USD | 5.84 | 5.95 | 5.84 | 5.885 | 5.885 | +0.06 (+1.03%) | 127,856 |
1 Nov 2019 | USD | 5.85 | 5.88 | 5.75 | 5.825 | 5.825 | -0.025 (-0.43%) | 52,636 |
31 Oct 2019 | USD | 5.855 | 5.95 | 5.835 | 5.85 | 5.85 | +0.035 (+0.60%) | 84,596 |
30 Oct 2019 | USD | 5.775 | 5.845 | 5.775 | 5.815 | 5.815 | +0.025 (+0.43%) | 74,183 |
29 Oct 2019 | USD | 5.815 | 5.86 | 5.715 | 5.79 | 5.79 | -0.05 (-0.86%) | 98,417 |
28 Oct 2019 | USD | 5.835 | 5.89 | 5.77 | 5.84 | 5.84 | +0.01 (+0.17%) | 100,300 |
25 Oct 2019 | USD | 5.99 | 5.99 | 5.82 | 5.83 | 5.83 | -0.12 (-2.02%) | 153,838 |
24 Oct 2019 | USD | 6.155 | 6.155 | 5.95 | 5.95 | 5.95 | -0.165 (-2.70%) | 224,120 |
23 Oct 2019 | USD | 6.18 | 6.24 | 6.11 | 6.115 | 6.115 | -0.095 (-1.53%) | 253,619 |
22 Oct 2019 | USD | 6.2 | 6.34 | 6.145 | 6.21 | 6.21 | -0.515 (-7.66%) | 473,420 |
21 Oct 2019 | USD | 6.545 | 6.75 | 6.545 | 6.725 | 6.725 | +0.18 (+2.75%) | 95,379 |
18 Oct 2019 | USD | 6.525 | 6.63 | 6.48 | 6.545 | 6.545 | +0.01 (+0.15%) | 62,656 |
17 Oct 2019 | USD | 6.645 | 6.78 | 6.535 | 6.535 | 6.535 | -0.09 (-1.36%) | 102,763 |
16 Oct 2019 | USD | 6.405 | 6.68 | 6.365 | 6.625 | 6.625 | +0.26 (+4.08%) | 214,523 |
15 Oct 2019 | USD | 6.325 | 6.41 | 6.265 | 6.365 | 6.365 | +0.065 (+1.03%) | 45,291 |
14 Oct 2019 | USD | 6.405 | 6.41 | 6.16 | 6.3 | 6.3 | -0.095 (-1.49%) | 102,608 |
11 Oct 2019 | USD | 6.405 | 6.495 | 6.355 | 6.395 | 6.395 | +0.08 (+1.27%) | 91,733 |
10 Oct 2019 | USD | 6.36 | 6.445 | 6.285 | 6.315 | 6.315 | -0.02 (-0.32%) | 46,463 |
9 Oct 2019 | USD | 6.195 | 6.355 | 6.16 | 6.335 | 6.335 | +0.205 (+3.34%) | 96,420 |
8 Oct 2019 | USD | 6.245 | 6.35 | 6.13 | 6.13 | 6.13 | -0.12 (-1.92%) | 133,034 |
7 Oct 2019 | USD | 6.255 | 6.275 | 6.18 | 6.25 | 6.25 | +0.1 (+1.63%) | 63,432 |
4 Oct 2019 | USD | 6.255 | 6.3 | 6.135 | 6.15 | 6.15 | -0.09 (-1.44%) | 34,371 |
3 Oct 2019 | USD | 6.37 | 6.385 | 6.23 | 6.24 | 6.24 | -0.045 (-0.72%) | 52,476 |
2 Oct 2019 | USD | 6.375 | 6.38 | 6.23 | 6.285 | 6.285 | -0.115 (-1.80%) | 83,386 |
1 Oct 2019 | USD | 6.455 | 6.5 | 6.365 | 6.4 | 6.4 | -0.015 (-0.23%) | 239,711 |
30 Sep 2019 | USD | 6.42 | 6.465 | 6.41 | 6.415 | 6.415 | -0.01 (-0.16%) | 34,574 |