Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 5.94 | 5.94 | 5.88 | 5.9 | 23.6 | -0.02 (-0.34%) | 394,917 |
14 Nov 2019 | USD | 5.94 | 5.97 | 5.9 | 5.92 | 23.68 | -0.04 (-0.67%) | 364,046 |
13 Nov 2019 | USD | 6 | 6 | 5.94 | 5.96 | 23.84 | +0.03 (+0.51%) | 436,572 |
12 Nov 2019 | USD | 5.9 | 5.99 | 5.9 | 5.93 | 23.72 | +0.03 (+0.51%) | 578,747 |
11 Nov 2019 | USD | 5.87 | 5.94 | 5.87 | 5.9 | 23.6 | +0.02 (+0.34%) | 503,025 |
8 Nov 2019 | USD | 5.9 | 6.015 | 5.82 | 5.88 | 23.52 | +0.13 (+2.26%) | 1,017,350 |
7 Nov 2019 | USD | 5.74 | 5.82 | 5.73 | 5.75 | 23 | 0.0 (0.0%) | 884,331 |
6 Nov 2019 | USD | 5.74 | 5.76 | 5.73 | 5.75 | 23 | +0.01 (+0.17%) | 360,339 |
5 Nov 2019 | USD | 5.75 | 5.77 | 5.73 | 5.74 | 22.96 | 0.0 (0.0%) | 542,365 |
4 Nov 2019 | USD | 5.77 | 5.78 | 5.74 | 5.74 | 22.96 | -0.01 (-0.17%) | 658,545 |
1 Nov 2019 | USD | 5.73 | 5.77 | 5.726 | 5.75 | 23 | +0.04 (+0.70%) | 317,171 |
31 Oct 2019 | USD | 5.74 | 5.76 | 5.69 | 5.71 | 22.84 | -0.04 (-0.70%) | 303,235 |
30 Oct 2019 | USD | 5.75 | 5.77 | 5.73 | 5.75 | 23 | 0.0 (0.0%) | 242,138 |
29 Oct 2019 | USD | 5.76 | 5.77 | 5.73 | 5.75 | 23 | -0.01 (-0.17%) | 295,664 |
28 Oct 2019 | USD | 5.75 | 5.7855 | 5.75 | 5.76 | 23.04 | +0.01 (+0.17%) | 290,719 |
25 Oct 2019 | USD | 5.76 | 5.78 | 5.74 | 5.75 | 23 | -0.02 (-0.35%) | 339,816 |
24 Oct 2019 | USD | 5.8 | 5.8 | 5.76 | 5.77 | 23.08 | -0.02 (-0.35%) | 214,177 |
23 Oct 2019 | USD | 5.81 | 5.82 | 5.77 | 5.79 | 23.16 | -0.02 (-0.34%) | 300,561 |
22 Oct 2019 | USD | 5.82 | 5.845 | 5.79 | 5.81 | 23.24 | +0.01 (+0.17%) | 289,324 |
21 Oct 2019 | USD | 5.79 | 5.827 | 5.79 | 5.8 | 23.2 | +0.01 (+0.17%) | 267,950 |
18 Oct 2019 | USD | 5.77 | 5.83 | 5.77 | 5.79 | 23.16 | 0.0 (0.0%) | 260,849 |
17 Oct 2019 | USD | 5.79 | 5.815 | 5.78 | 5.79 | 23.16 | +0.03 (+0.52%) | 334,998 |
16 Oct 2019 | USD | 5.79 | 5.85 | 5.76 | 5.76 | 23.04 | -0.04 (-0.69%) | 346,536 |
15 Oct 2019 | USD | 5.77 | 5.86 | 5.7601 | 5.8 | 23.2 | +0.07 (+1.22%) | 410,881 |
14 Oct 2019 | USD | 5.77 | 5.7833 | 5.715 | 5.73 | 22.92 | -0.06 (-1.04%) | 251,195 |
11 Oct 2019 | USD | 5.78 | 5.85 | 5.77 | 5.79 | 23.16 | +0.06 (+1.05%) | 640,136 |
10 Oct 2019 | USD | 5.68 | 5.76 | 5.68 | 5.73 | 22.92 | +0.08 (+1.42%) | 479,595 |
9 Oct 2019 | USD | 5.69 | 5.7166 | 5.65 | 5.65 | 22.6 | -0.02 (-0.35%) | 255,611 |
8 Oct 2019 | USD | 5.72 | 5.73 | 5.67 | 5.67 | 22.68 | -0.09 (-1.56%) | 429,221 |
7 Oct 2019 | USD | 5.75 | 5.78 | 5.72 | 5.76 | 23.04 | +0.01 (+0.17%) | 676,769 |