Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | USD | 6.65 | 6.79 | 6.21 | 6.3 | 6.3 | -0.21 (-3.23%) | 213,752 |
7 Oct 2019 | USD | 6.3 | 6.8 | 6.1467 | 6.51 | 6.51 | +0.28 (+4.49%) | 108,284 |
4 Oct 2019 | USD | 5.83 | 6.52 | 5.69 | 6.23 | 6.23 | +0.83 (+15.37%) | 37,418 |
3 Oct 2019 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 5.4 | 5.88 | 5.4 | 5.4 | 5.4 | -0.17 (-3.05%) | 61,930 |
1 Oct 2019 | USD | 5.53 | 5.66 | 5.4 | 5.57 | 5.57 | +0.1 (+1.83%) | 27,400 |
30 Sep 2019 | USD | 5.51 | 5.82 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 11,300 |
27 Sep 2019 | USD | 5.43 | 5.88 | 5.39 | 5.47 | 5.47 | -0.05 (-0.91%) | 14,200 |
26 Sep 2019 | USD | 5.85 | 5.85 | 5.48 | 5.52 | 5.52 | -0.05 (-0.90%) | 13,300 |
25 Sep 2019 | USD | 5.96 | 5.96 | 5.47 | 5.57 | 5.57 | -0.13 (-2.28%) | 9,800 |
24 Sep 2019 | USD | 5.43 | 5.7 | 5.42 | 5.7 | 5.7 | +0.25 (+4.59%) | 31,600 |
23 Sep 2019 | USD | 5.48 | 5.63 | 5.42 | 5.45 | 5.45 | -0.06 (-1.09%) | 19,900 |
20 Sep 2019 | USD | 5.65 | 5.75 | 5.5 | 5.51 | 5.51 | -0.21 (-3.67%) | 33,600 |
19 Sep 2019 | USD | 5.53 | 5.83 | 5.53 | 5.72 | 5.72 | +0.02 (+0.35%) | 18,100 |
18 Sep 2019 | USD | 5.71 | 5.87 | 5.7 | 5.7 | 5.7 | +0.04 (+0.71%) | 11,900 |
17 Sep 2019 | USD | 5.72 | 5.83 | 5.62 | 5.66 | 5.66 | -0.18 (-3.08%) | 5,900 |
16 Sep 2019 | USD | 5.85 | 5.85 | 5.61 | 5.84 | 5.84 | -0.05 (-0.85%) | 6,100 |
13 Sep 2019 | USD | 5.5 | 5.96 | 5.49 | 5.89 | 5.89 | +0.48 (+8.87%) | 39,300 |
12 Sep 2019 | USD | 5.5 | 5.54 | 5.41 | 5.41 | 5.41 | -0.04 (-0.73%) | 7,800 |
11 Sep 2019 | USD | 5.38 | 5.45 | 5.34 | 5.45 | 5.45 | -0.03 (-0.55%) | 5,200 |
10 Sep 2019 | USD | 5.4 | 5.61 | 5.37 | 5.48 | 5.48 | +0.06 (+1.11%) | 22,800 |
9 Sep 2019 | USD | 5.56 | 5.8 | 5.4 | 5.42 | 5.42 | +0.08 (+1.50%) | 12,300 |
6 Sep 2019 | USD | 5.29 | 5.43 | 5.21 | 5.34 | 5.34 | +0.04 (+0.75%) | 24,600 |
5 Sep 2019 | USD | 5.44 | 5.5 | 5.25 | 5.3 | 5.3 | -0.21 (-3.81%) | 48,000 |
4 Sep 2019 | USD | 5.47 | 5.55 | 4.94 | 5.51 | 5.51 | +0.07 (+1.29%) | 28,100 |
3 Sep 2019 | USD | 5.46 | 5.46 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 8,500 |
2 Sep 2019 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.89 | 5.41 | 4.88 | 5.41 | 5.41 | +0.63 (+13.18%) | 161,300 |
29 Aug 2019 | USD | 4.88 | 5 | 4.77 | 4.78 | 4.78 | -0.22 (-4.40%) | 15,000 |
28 Aug 2019 | USD | 4.91 | 5.02 | 4.88 | 5 | 5 | +0.02 (+0.40%) | 20,800 |