Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 5.99 | 6.06 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 5,343,677 |
6 Nov 2019 | USD | 6.02 | 6.04 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 5,854,292 |
5 Nov 2019 | USD | 6.04 | 6.05 | 5.98 | 6.02 | 6.02 | -0.01 (-0.17%) | 5,068,025 |
4 Nov 2019 | USD | 6.07 | 6.08 | 5.99 | 6.03 | 6.03 | -0.01 (-0.17%) | 3,605,713 |
1 Nov 2019 | USD | 5.91 | 6.11 | 5.9 | 6.04 | 6.04 | +0.09 (+1.51%) | 6,961,822 |
31 Oct 2019 | USD | 6.1 | 6.16 | 5.91 | 5.95 | 5.95 | -0.19 (-3.09%) | 11,618,200 |
30 Oct 2019 | USD | 6.29 | 6.33 | 6.11 | 6.14 | 6.14 | -0.17 (-2.69%) | 6,535,882 |
29 Oct 2019 | USD | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | +0.02 (+0.32%) | 5,360,304 |
28 Oct 2019 | USD | 6.3 | 6.335 | 6.27 | 6.29 | 6.29 | -0.03 (-0.47%) | 2,730,609 |
25 Oct 2019 | USD | 6.3 | 6.335 | 6.29 | 6.32 | 6.32 | +0.05 (+0.80%) | 5,124,873 |
24 Oct 2019 | USD | 6.28 | 6.29 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 4,509,417 |
23 Oct 2019 | USD | 6.22 | 6.285 | 6.21 | 6.27 | 6.27 | +0.02 (+0.32%) | 2,731,639 |
22 Oct 2019 | USD | 6.26 | 6.27 | 6.215 | 6.25 | 6.25 | 0.0 (0.0%) | 4,610,764 |
21 Oct 2019 | USD | 6.22 | 6.275 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 4,658,309 |
18 Oct 2019 | USD | 6.19 | 6.24 | 6.15 | 6.22 | 6.22 | +0.03 (+0.48%) | 5,913,336 |
17 Oct 2019 | USD | 6.28 | 6.28 | 6.19 | 6.19 | 6.19 | -0.06 (-0.96%) | 5,399,454 |
16 Oct 2019 | USD | 6.18 | 6.25 | 6.15 | 6.25 | 6.25 | +0.11 (+1.79%) | 4,477,617 |
15 Oct 2019 | USD | 6.12 | 6.14 | 6.08 | 6.14 | 6.14 | +0.02 (+0.33%) | 4,657,931 |
14 Oct 2019 | USD | 6.14 | 6.18 | 6.095 | 6.12 | 6.12 | -0.02 (-0.33%) | 7,605,083 |
11 Oct 2019 | USD | 6.18 | 6.215 | 6.115 | 6.14 | 6.14 | -0.02 (-0.32%) | 3,869,560 |
10 Oct 2019 | USD | 6.13 | 6.18 | 6.11 | 6.16 | 6.16 | -0.02 (-0.32%) | 4,131,286 |
9 Oct 2019 | USD | 6.24 | 6.24 | 6.17 | 6.18 | 6.18 | -0.07 (-1.12%) | 3,274,787 |
8 Oct 2019 | USD | 6.24 | 6.26 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,437,640 |
7 Oct 2019 | USD | 6.16 | 6.225 | 6.13 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,796,395 |
4 Oct 2019 | USD | 6.12 | 6.175 | 6.075 | 6.16 | 6.16 | +0.02 (+0.33%) | 4,374,527 |
3 Oct 2019 | USD | 6.08 | 6.15 | 6.065 | 6.14 | 6.14 | -0.03 (-0.49%) | 5,927,628 |
2 Oct 2019 | USD | 6.17 | 6.225 | 6.13 | 6.17 | 6.17 | +0.01 (+0.16%) | 6,240,021 |
1 Oct 2019 | USD | 6.15 | 6.19 | 6.13 | 6.16 | 6.16 | 0.0 (0.0%) | 6,616,450 |
30 Sep 2019 | USD | 6.26 | 6.265 | 6.16 | 6.16 | 6.16 | -0.1 (-1.60%) | 6,658,949 |
27 Sep 2019 | USD | 6.26 | 6.29 | 6.21 | 6.26 | 6.26 | +0.07 (+1.13%) | 3,220,126 |