Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | USD | 6 | 6 | 5.4893 | 5.98 | 5.98 | -0.04 (-0.66%) | 29,414 |
9 Oct 2019 | USD | 5.825 | 6.02 | 5.6 | 6.02 | 6.02 | -0.31 (-4.90%) | 3,630 |
8 Oct 2019 | USD | 6.37 | 6.59 | 6.2067 | 6.33 | 6.33 | -0.14 (-2.16%) | 5,120 |
7 Oct 2019 | USD | 6.46 | 6.7 | 6.46 | 6.47 | 6.47 | -0.143 (-2.17%) | 8,539 |
4 Oct 2019 | USD | 6.511 | 6.6135 | 6.31 | 6.6135 | 6.6135 | +0.088 (+1.36%) | 12,818 |
3 Oct 2019 | USD | 6.39 | 6.525 | 6.39 | 6.525 | 6.525 | +0.015 (+0.23%) | 16,570 |
2 Oct 2019 | USD | 6.74 | 6.74 | 6.38 | 6.51 | 6.51 | -0.49 (-7%) | 49,656 |
1 Oct 2019 | USD | 7 | 7 | 6.7908 | 7 | 7 | +0.08 (+1.16%) | 2,354 |
30 Sep 2019 | USD | 7 | 7.19 | 6.6579 | 6.92 | 6.92 | -0.13 (-1.84%) | 37,406 |
27 Sep 2019 | USD | 7.24 | 7.39 | 6.987 | 7.05 | 7.05 | -0.17 (-2.35%) | 15,356 |
26 Sep 2019 | USD | 7.2 | 7.22 | 7.01 | 7.22 | 7.22 | -0.009 (-0.12%) | 9,107 |
25 Sep 2019 | USD | 6.89 | 7.3 | 6.854 | 7.2287 | 7.2287 | +0.534 (+7.97%) | 20,662 |
24 Sep 2019 | USD | 6.5032 | 6.87 | 6.4803 | 6.695 | 6.695 | -0.095 (-1.40%) | 15,639 |
23 Sep 2019 | USD | 6.8 | 6.8 | 6.635 | 6.79 | 6.79 | -0.06 (-0.88%) | 7,769 |
20 Sep 2019 | USD | 6.275 | 6.9 | 6.25 | 6.85 | 6.85 | +0.78 (+12.85%) | 16,692 |
19 Sep 2019 | USD | 5.85 | 6.44 | 5.82 | 6.07 | 6.07 | +0.37 (+6.49%) | 12,315 |
18 Sep 2019 | USD | 5.755 | 5.81 | 5.59 | 5.7 | 5.7 | -0.12 (-2.06%) | 4,200 |
17 Sep 2019 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.185 (+3.28%) | 250 |
16 Sep 2019 | USD | 5.45 | 5.68 | 5.45 | 5.635 | 5.635 | +0.205 (+3.78%) | 27,822 |
13 Sep 2019 | USD | 5.61 | 5.68 | 5.35 | 5.43 | 5.43 | +0.16 (+3.04%) | 7,484 |
12 Sep 2019 | USD | 5.21 | 5.47 | 5.21 | 5.27 | 5.27 | +0.02 (+0.38%) | 2,950 |
11 Sep 2019 | USD | 5.09 | 5.27 | 4.9333 | 5.25 | 5.25 | -0.05 (-0.94%) | 3,086 |
10 Sep 2019 | USD | 5.0233 | 5.35 | 5.0233 | 5.3 | 5.3 | -0.05 (-0.93%) | 8,166 |
9 Sep 2019 | USD | 5.2 | 5.35 | 5.105 | 5.35 | 5.35 | +0.15 (+2.88%) | 179,571 |
6 Sep 2019 | USD | 5.15 | 5.2 | 5.02 | 5.2 | 5.2 | +0.15 (+2.97%) | 11,979 |
5 Sep 2019 | USD | 5 | 5.05 | 4.905 | 5.05 | 5.05 | +0.05 (+1%) | 19,960 |
4 Sep 2019 | USD | 4.76 | 5.01 | 4.76 | 5 | 5 | +0.047 (+0.96%) | 10,322 |
3 Sep 2019 | USD | 4.52 | 5 | 4.52 | 4.9527 | 4.9527 | +0.433 (+9.57%) | 21,385 |
2 Sep 2019 | USD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.26 | 4.554 | 4.2 | 4.52 | 4.52 | +0.357 (+8.58%) | 290,772 |