Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 4.95 | 4.98 | 4.75 | 4.9 | 4.9 | -0.08 (-1.61%) | 376,445 |
27 Sep 2019 | USD | 4.95 | 5.1 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 78,793 |
26 Sep 2019 | USD | 5.1 | 5.1 | 4.94 | 4.98 | 4.98 | -0.08 (-1.58%) | 106,660 |
25 Sep 2019 | USD | 5.1 | 5.13 | 4.9101 | 5.06 | 5.06 | -0.04 (-0.78%) | 296,860 |
24 Sep 2019 | USD | 5.34 | 5.45 | 5.1 | 5.1 | 5.1 | -0.268 (-4.99%) | 276,857 |
23 Sep 2019 | USD | 5.26 | 5.46 | 5.25 | 5.368 | 5.368 | +0.038 (+0.71%) | 274,452 |
20 Sep 2019 | USD | 5.46 | 5.46 | 5.28 | 5.33 | 5.33 | -0.08 (-1.48%) | 112,690 |
19 Sep 2019 | USD | 5.26 | 5.465 | 5.26 | 5.41 | 5.41 | +0.15 (+2.85%) | 121,002 |
18 Sep 2019 | USD | 5.29 | 5.29 | 5.19 | 5.26 | 5.26 | -0.02 (-0.38%) | 155,004 |
17 Sep 2019 | USD | 5.32 | 5.37 | 5.18 | 5.28 | 5.28 | -0.1 (-1.86%) | 56,770 |
16 Sep 2019 | USD | 5.26 | 5.39 | 5.205 | 5.38 | 5.38 | +0.07 (+1.32%) | 205,254 |
13 Sep 2019 | USD | 5.08 | 5.35 | 5.05 | 5.31 | 5.31 | +0.26 (+5.15%) | 377,064 |
12 Sep 2019 | USD | 5.1 | 5.1 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 108,111 |
11 Sep 2019 | USD | 4.862 | 5.25 | 4.85 | 5.09 | 5.09 | +0.24 (+4.95%) | 83,130 |
10 Sep 2019 | USD | 4.82 | 4.95 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 59,289 |
9 Sep 2019 | USD | 4.77 | 4.95 | 4.71 | 4.82 | 4.82 | -0.14 (-2.82%) | 335,395 |
6 Sep 2019 | USD | 4.9 | 5 | 4.74 | 4.96 | 4.96 | +0.06 (+1.22%) | 667,968 |
5 Sep 2019 | USD | 5 | 5.02 | 4.895 | 4.9 | 4.9 | -0.05 (-1.01%) | 113,392 |
4 Sep 2019 | USD | 5 | 5.02 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 205,831 |
3 Sep 2019 | USD | 5.09 | 5.15 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 362,602 |
2 Sep 2019 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.14 | 5.15 | 5 | 5.15 | 5.15 | +0.03 (+0.59%) | 265,909 |
29 Aug 2019 | USD | 5.2 | 5.3 | 5.1 | 5.12 | 5.12 | -0.16 (-3.03%) | 198,208 |
28 Aug 2019 | USD | 5.4 | 5.45 | 5.2 | 5.28 | 5.28 | -0.164 (-3.01%) | 190,475 |
27 Aug 2019 | USD | 5.5 | 5.67 | 5.25 | 5.444 | 5.444 | -0.006 (-0.11%) | 249,518 |
26 Aug 2019 | USD | 5.5 | 5.54 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 238,025 |
23 Aug 2019 | USD | 5.62 | 5.62 | 5.365 | 5.55 | 5.55 | -0.07 (-1.25%) | 671,993 |
22 Aug 2019 | USD | 5.57 | 5.93 | 5.5 | 5.62 | 5.62 | +0.056 (+1.00%) | 438,909 |
21 Aug 2019 | USD | 5.45 | 5.5644 | 5.33 | 5.5644 | 5.5644 | +0.084 (+1.54%) | 143,789 |
20 Aug 2019 | USD | 5.42 | 5.5499 | 5.01 | 5.48 | 5.48 | -0.02 (-0.36%) | 187,965 |