Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 5.71 | 5.77 | 5.71 | 5.75 | 23 | +0.06 (+1.05%) | 489,874 |
3 Oct 2019 | USD | 5.71 | 5.77 | 5.67 | 5.69 | 22.76 | -0.01 (-0.18%) | 832,829 |
2 Oct 2019 | USD | 5.73 | 5.885 | 5.64 | 5.7 | 22.8 | -0.03 (-0.52%) | 1,108,865 |
1 Oct 2019 | USD | 5.86 | 5.89 | 5.72 | 5.73 | 22.92 | -0.1 (-1.72%) | 398,694 |
30 Sep 2019 | USD | 5.83 | 5.87 | 5.82 | 5.83 | 23.32 | +0.03 (+0.52%) | 666,183 |
27 Sep 2019 | USD | 5.77 | 5.835 | 5.77 | 5.8 | 23.2 | +0.03 (+0.52%) | 376,719 |
26 Sep 2019 | USD | 5.78 | 5.82 | 5.77 | 5.77 | 23.08 | -0.02 (-0.35%) | 410,195 |
25 Sep 2019 | USD | 5.84 | 5.89 | 5.78 | 5.79 | 23.16 | -0.03 (-0.52%) | 452,599 |
24 Sep 2019 | USD | 5.93 | 5.95 | 5.82 | 5.82 | 23.28 | -0.11 (-1.85%) | 648,701 |
23 Sep 2019 | USD | 5.87 | 5.94 | 5.86 | 5.93 | 23.72 | +0.04 (+0.68%) | 581,341 |
20 Sep 2019 | USD | 5.77 | 5.89 | 5.76 | 5.89 | 23.56 | +0.12 (+2.08%) | 883,926 |
19 Sep 2019 | USD | 5.68 | 5.795 | 5.65 | 5.77 | 23.08 | +0.07 (+1.23%) | 728,770 |
18 Sep 2019 | USD | 5.77 | 5.7999 | 5.69 | 5.7 | 22.8 | -0.08 (-1.38%) | 946,690 |
17 Sep 2019 | USD | 5.8 | 5.83 | 5.76 | 5.78 | 23.12 | -0.21 (-3.51%) | 599,343 |
16 Sep 2019 | USD | 5.94 | 6 | 5.925 | 5.99 | 23.96 | +0.06 (+1.01%) | 654,209 |
13 Sep 2019 | USD | 5.92 | 6.01 | 5.92 | 5.93 | 23.72 | +0.01 (+0.17%) | 553,424 |
12 Sep 2019 | USD | 5.96 | 5.98 | 5.9 | 5.92 | 23.68 | -0.04 (-0.67%) | 494,457 |
11 Sep 2019 | USD | 5.95 | 6.03 | 5.93 | 5.96 | 23.84 | +0.02 (+0.34%) | 717,560 |
10 Sep 2019 | USD | 5.99 | 6.022 | 5.93 | 5.94 | 23.76 | -0.01 (-0.17%) | 510,843 |
9 Sep 2019 | USD | 5.93 | 5.9583 | 5.92 | 5.95 | 23.8 | +0.07 (+1.19%) | 360,151 |
6 Sep 2019 | USD | 5.92 | 5.96 | 5.88 | 5.88 | 23.52 | -0.06 (-1.01%) | 324,415 |
5 Sep 2019 | USD | 5.9 | 6.01 | 5.87 | 5.94 | 23.76 | +0.09 (+1.54%) | 1,346,788 |
4 Sep 2019 | USD | 5.73 | 5.87 | 5.73 | 5.85 | 23.4 | +0.13 (+2.27%) | 717,330 |
3 Sep 2019 | USD | 5.65 | 5.75 | 5.65 | 5.72 | 22.88 | +0.07 (+1.24%) | 434,132 |
2 Sep 2019 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 22.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.71 | 5.7156 | 5.63 | 5.65 | 22.6 | -0.02 (-0.35%) | 285,168 |
29 Aug 2019 | USD | 5.7 | 5.72 | 5.65 | 5.67 | 22.68 | 0.0 (0.0%) | 393,885 |
28 Aug 2019 | USD | 5.6 | 5.705 | 5.6 | 5.67 | 22.68 | +0.03 (+0.53%) | 366,488 |
27 Aug 2019 | USD | 5.66 | 5.71 | 5.62 | 5.64 | 22.56 | -0.06 (-1.05%) | 422,727 |
26 Aug 2019 | USD | 5.74 | 5.78 | 5.7 | 5.7 | 22.8 | -0.01 (-0.18%) | 279,897 |