Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 5.2 | 5.39 | 5.12 | 5.23 | 52.3 | +0.04 (+0.77%) | 204,413 |
26 Sep 2019 | USD | 5.5 | 5.57 | 5.16 | 5.19 | 51.9 | -0.35 (-6.32%) | 146,608 |
25 Sep 2019 | USD | 5.41 | 5.71 | 5.37 | 5.54 | 55.4 | +0.12 (+2.21%) | 308,920 |
24 Sep 2019 | USD | 5.93 | 5.99 | 5.39 | 5.42 | 54.2 | -0.5 (-8.45%) | 334,872 |
23 Sep 2019 | USD | 5.87 | 6.04 | 5.86 | 5.92 | 59.2 | -0.02 (-0.34%) | 124,193 |
20 Sep 2019 | USD | 5.95 | 6.1 | 5.86 | 5.94 | 59.4 | -0.03 (-0.50%) | 219,984 |
19 Sep 2019 | USD | 6.04 | 6.22 | 5.93 | 5.97 | 59.7 | -0.02 (-0.33%) | 230,476 |
18 Sep 2019 | USD | 6.08 | 6.1 | 5.8 | 5.99 | 59.9 | -0.08 (-1.32%) | 170,027 |
17 Sep 2019 | USD | 5.86 | 6.11 | 5.6112 | 6.07 | 60.7 | +0.23 (+3.94%) | 539,080 |
16 Sep 2019 | USD | 5.83 | 6.09 | 5.75 | 5.84 | 58.4 | -0.06 (-1.02%) | 209,942 |
13 Sep 2019 | USD | 5.82 | 6.54 | 5.6718 | 5.9 | 59 | +0.09 (+1.55%) | 711,127 |
12 Sep 2019 | USD | 5.9 | 5.9 | 5.67 | 5.81 | 58.1 | -0.08 (-1.36%) | 133,036 |
11 Sep 2019 | USD | 5.8 | 5.92 | 5.71 | 5.89 | 58.9 | +0.12 (+2.08%) | 271,155 |
10 Sep 2019 | USD | 5.22 | 5.8 | 5.19 | 5.77 | 57.7 | +0.52 (+9.90%) | 256,957 |
9 Sep 2019 | USD | 5.2 | 5.4 | 5.09 | 5.25 | 52.5 | +0.03 (+0.57%) | 160,472 |
6 Sep 2019 | USD | 5.26 | 5.42 | 5.08 | 5.22 | 52.2 | -0.03 (-0.57%) | 162,967 |
5 Sep 2019 | USD | 5.42 | 5.58 | 5.21 | 5.25 | 52.5 | -0.14 (-2.60%) | 200,533 |
4 Sep 2019 | USD | 5.52 | 5.67 | 5.3 | 5.39 | 53.9 | -0.06 (-1.10%) | 508,861 |
3 Sep 2019 | USD | 5.14 | 5.75 | 5.1 | 5.45 | 54.5 | +0.28 (+5.42%) | 356,476 |
2 Sep 2019 | USD | 5.17 | 5.17 | 5.17 | 5.17 | 51.7 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.95 | 5.4 | 4.85 | 5.17 | 51.7 | +0.25 (+5.08%) | 291,543 |
29 Aug 2019 | USD | 4.9 | 4.96 | 4.81 | 4.92 | 49.2 | +0.07 (+1.44%) | 136,988 |
28 Aug 2019 | USD | 4.7 | 4.98 | 4.7 | 4.85 | 48.5 | +0.12 (+2.54%) | 194,047 |
27 Aug 2019 | USD | 4.97 | 5.0452 | 4.64 | 4.73 | 47.3 | -0.21 (-4.25%) | 224,459 |
26 Aug 2019 | USD | 5.13 | 5.2 | 4.92 | 4.94 | 49.4 | -0.09 (-1.79%) | 234,496 |
23 Aug 2019 | USD | 5.18 | 5.28 | 4.96 | 5.03 | 50.3 | -0.21 (-4.01%) | 443,220 |
22 Aug 2019 | USD | 5.57 | 5.57 | 5.18 | 5.24 | 52.4 | -0.32 (-5.76%) | 234,201 |
21 Aug 2019 | USD | 5.51 | 5.59 | 5.33 | 5.56 | 55.6 | +0.06 (+1.09%) | 524,037 |
20 Aug 2019 | USD | 5.64 | 5.7399 | 5.4 | 5.5 | 55 | -0.14 (-2.48%) | 304,751 |
19 Aug 2019 | USD | 5.61 | 5.83 | 5.26 | 5.64 | 56.4 | +0.12 (+2.17%) | 655,090 |