Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | USD | 4.72 | 4.81 | 4.495 | 4.52 | 4.52 | -0.22 (-4.64%) | 687,592 |
9 Oct 2019 | USD | 4.67 | 4.77 | 4.49 | 4.74 | 4.74 | +0.1 (+2.16%) | 598,468 |
8 Oct 2019 | USD | 4.75 | 4.8 | 4.59 | 4.64 | 4.64 | -0.16 (-3.33%) | 484,239 |
7 Oct 2019 | USD | 4.84 | 4.92 | 4.76 | 4.8 | 4.8 | -0.06 (-1.23%) | 398,410 |
4 Oct 2019 | USD | 4.95 | 5.1 | 4.8 | 4.86 | 4.86 | -0.14 (-2.80%) | 608,193 |
3 Oct 2019 | USD | 5.25 | 5.31 | 5 | 5 | 5 | -0.28 (-5.30%) | 641,056 |
2 Oct 2019 | USD | 5.4 | 5.52 | 5.22 | 5.28 | 5.28 | -0.14 (-2.58%) | 412,976 |
1 Oct 2019 | USD | 5.34 | 5.55 | 5.34 | 5.42 | 5.42 | +0.09 (+1.69%) | 488,642 |
30 Sep 2019 | USD | 5.25 | 5.4 | 5.2 | 5.33 | 5.33 | +0.07 (+1.33%) | 966,562 |
27 Sep 2019 | USD | 5.46 | 5.51 | 5.2 | 5.26 | 5.26 | -0.165 (-3.04%) | 381,912 |
26 Sep 2019 | USD | 5.58 | 5.58 | 5.35 | 5.425 | 5.425 | -0.195 (-3.47%) | 644,947 |
25 Sep 2019 | USD | 5.5 | 5.72 | 5.5 | 5.62 | 5.62 | +0.14 (+2.55%) | 354,538 |
24 Sep 2019 | USD | 5.53 | 5.53 | 5.3 | 5.48 | 5.48 | -0.04 (-0.72%) | 594,278 |
23 Sep 2019 | USD | 5.33 | 5.55 | 5.26 | 5.52 | 5.52 | +0.18 (+3.37%) | 329,145 |
20 Sep 2019 | USD | 5.48 | 5.54 | 5.275 | 5.34 | 5.34 | -0.15 (-2.73%) | 684,047 |
19 Sep 2019 | USD | 5.59 | 5.62 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 266,284 |
18 Sep 2019 | USD | 5.74 | 5.87 | 5.51 | 5.57 | 5.57 | -0.17 (-2.96%) | 281,087 |
17 Sep 2019 | USD | 5.96 | 6.03 | 5.73 | 5.74 | 5.74 | -0.25 (-4.17%) | 284,350 |
16 Sep 2019 | USD | 6.4 | 6.4 | 5.98 | 5.99 | 5.99 | -0.41 (-6.41%) | 804,596 |
13 Sep 2019 | USD | 6.42 | 6.48 | 6.3 | 6.4 | 6.4 | +0.03 (+0.47%) | 401,710 |
12 Sep 2019 | USD | 6.32 | 6.45 | 6.21 | 6.37 | 6.37 | +0.05 (+0.79%) | 397,968 |
11 Sep 2019 | USD | 5.94 | 6.32 | 5.8618 | 6.32 | 6.32 | +0.41 (+6.94%) | 634,474 |
10 Sep 2019 | USD | 5.86 | 6.02 | 5.7 | 5.91 | 5.91 | +0.04 (+0.68%) | 335,297 |
9 Sep 2019 | USD | 5.71 | 5.89 | 5.61 | 5.87 | 5.87 | +0.16 (+2.80%) | 278,589 |
6 Sep 2019 | USD | 5.56 | 5.87 | 5.5184 | 5.71 | 5.71 | +0.23 (+4.20%) | 412,988 |
5 Sep 2019 | USD | 5.51 | 5.69 | 5.43 | 5.48 | 5.48 | -0.03 (-0.54%) | 422,852 |
4 Sep 2019 | USD | 5.82 | 5.89 | 5.49 | 5.51 | 5.51 | -0.29 (-5.00%) | 554,889 |
3 Sep 2019 | USD | 5.91 | 6.01 | 5.72 | 5.8 | 5.8 | -0.15 (-2.52%) | 274,973 |
2 Sep 2019 | USD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 6.02 | 6.13 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 449,088 |