Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 6.55 | 6.83 | 6.47 | 6.63 | 6.63 | +0.01 (+0.15%) | 252,286 |
7 Nov 2019 | USD | 6.92 | 6.93 | 6.61 | 6.62 | 6.62 | -0.25 (-3.64%) | 140,047 |
6 Nov 2019 | USD | 6.83 | 7.06 | 6.7501 | 6.87 | 6.87 | +0.04 (+0.59%) | 1,059,460 |
5 Nov 2019 | USD | 6.8 | 6.9 | 6.73 | 6.83 | 6.83 | +0.05 (+0.74%) | 145,511 |
4 Nov 2019 | USD | 6.79 | 6.92 | 6.78 | 6.78 | 6.78 | +0.03 (+0.44%) | 184,431 |
1 Nov 2019 | USD | 6.64 | 6.85 | 6.6205 | 6.75 | 6.75 | +0.14 (+2.12%) | 82,517 |
31 Oct 2019 | USD | 6.63 | 6.68 | 6.53 | 6.61 | 6.61 | -0.03 (-0.45%) | 128,745 |
30 Oct 2019 | USD | 6.63 | 6.64 | 6.5 | 6.64 | 6.64 | 0.0 (0.0%) | 99,407 |
29 Oct 2019 | USD | 6.73 | 6.75 | 6.62 | 6.64 | 6.64 | -0.09 (-1.34%) | 71,671 |
28 Oct 2019 | USD | 6.8 | 6.87 | 6.69 | 6.73 | 6.73 | 0.0 (0.0%) | 265,581 |
25 Oct 2019 | USD | 6.69 | 6.83 | 6.66 | 6.73 | 6.73 | -0.02 (-0.30%) | 242,981 |
24 Oct 2019 | USD | 6.93 | 6.93 | 6.75 | 6.75 | 6.75 | -0.12 (-1.75%) | 121,435 |
23 Oct 2019 | USD | 6.93 | 7.01 | 6.85 | 6.87 | 6.87 | -0.08 (-1.15%) | 623,743 |
22 Oct 2019 | USD | 6.94 | 7.01 | 6.89 | 6.95 | 6.95 | +0.02 (+0.29%) | 217,802 |
21 Oct 2019 | USD | 6.96 | 7.03 | 6.93 | 6.93 | 6.93 | +0.03 (+0.43%) | 246,913 |
18 Oct 2019 | USD | 6.95 | 7.05 | 6.86 | 6.9 | 6.9 | -0.05 (-0.72%) | 228,428 |
17 Oct 2019 | USD | 6.92 | 7.14 | 6.835 | 6.95 | 6.95 | +0.11 (+1.61%) | 1,334,952 |
16 Oct 2019 | USD | 6.94 | 6.99 | 6.82 | 6.84 | 6.84 | -0.1 (-1.44%) | 206,391 |
15 Oct 2019 | USD | 6.88 | 6.97 | 6.8 | 6.94 | 6.94 | +0.08 (+1.17%) | 184,745 |
14 Oct 2019 | USD | 6.8 | 6.89 | 6.71 | 6.86 | 6.86 | +0.04 (+0.59%) | 40,911 |
11 Oct 2019 | USD | 6.8 | 7.02 | 6.8 | 6.82 | 6.82 | +0.09 (+1.34%) | 124,515 |
10 Oct 2019 | USD | 6.94 | 6.97 | 6.73 | 6.73 | 6.73 | -0.24 (-3.44%) | 347,670 |
9 Oct 2019 | USD | 6.98 | 7.13 | 6.93 | 6.97 | 6.97 | -0.02 (-0.29%) | 127,210 |
8 Oct 2019 | USD | 7.07 | 7.17 | 6.97 | 6.99 | 6.99 | -0.18 (-2.51%) | 363,776 |
7 Oct 2019 | USD | 7.15 | 7.22 | 7.02 | 7.17 | 7.17 | -0.03 (-0.42%) | 53,406 |
4 Oct 2019 | USD | 7.09 | 7.21 | 7.025 | 7.2 | 7.2 | +0.12 (+1.69%) | 74,504 |
3 Oct 2019 | USD | 7.16 | 7.165 | 6.98 | 7.08 | 7.08 | -0.09 (-1.26%) | 51,747 |
2 Oct 2019 | USD | 7.1 | 7.19 | 7.05 | 7.17 | 7.17 | -0.01 (-0.14%) | 177,704 |
1 Oct 2019 | USD | 7.54 | 7.62 | 7.18 | 7.18 | 7.18 | -0.32 (-4.27%) | 41,787 |
30 Sep 2019 | USD | 7.72 | 7.72 | 7.49 | 7.5 | 7.5 | -0.25 (-3.23%) | 252,071 |