Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 5.59 | 5.69 | 5.365 | 5.56 | 5.56 | -0.09 (-1.59%) | 1,624,480 |
1 Oct 2019 | USD | 6.04 | 6.17 | 5.61 | 5.65 | 5.65 | -0.41 (-6.77%) | 966,097 |
30 Sep 2019 | USD | 6.08 | 6.13 | 6.02 | 6.06 | 6.06 | -0.04 (-0.66%) | 1,325,117 |
27 Sep 2019 | USD | 5.88 | 6.115 | 5.87 | 6.1 | 6.1 | +0.14 (+2.35%) | 1,901,189 |
26 Sep 2019 | USD | 6.09 | 6.115 | 5.92 | 5.96 | 5.96 | -0.21 (-3.40%) | 1,187,976 |
25 Sep 2019 | USD | 5.96 | 6.195 | 5.82 | 6.17 | 6.17 | +0.08 (+1.31%) | 1,587,315 |
24 Sep 2019 | USD | 6.47 | 6.5 | 5.975 | 6.09 | 6.09 | -0.43 (-6.60%) | 1,704,944 |
23 Sep 2019 | USD | 6.11 | 6.55 | 6.08 | 6.52 | 6.52 | +0.32 (+5.16%) | 1,740,097 |
20 Sep 2019 | USD | 6.33 | 6.44 | 6.18 | 6.2 | 6.2 | -0.12 (-1.90%) | 2,331,784 |
19 Sep 2019 | USD | 6.43 | 6.46 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 1,089,489 |
18 Sep 2019 | USD | 6.4 | 6.65 | 6.28 | 6.38 | 6.38 | -0.12 (-1.85%) | 1,237,947 |
17 Sep 2019 | USD | 6.85 | 6.925 | 6.255 | 6.5 | 6.5 | -0.45 (-6.47%) | 1,370,963 |
16 Sep 2019 | USD | 6.84 | 7.21 | 6.665 | 6.95 | 6.95 | +0.68 (+10.85%) | 3,257,821 |
13 Sep 2019 | USD | 6.22 | 6.57 | 6.13 | 6.27 | 6.27 | +0.13 (+2.12%) | 2,062,088 |
12 Sep 2019 | USD | 5.98 | 6.23 | 5.73 | 6.14 | 6.14 | -0.08 (-1.29%) | 2,679,840 |
11 Sep 2019 | USD | 5.98 | 6.375 | 5.86 | 6.22 | 6.22 | +0.26 (+4.36%) | 3,117,715 |
10 Sep 2019 | USD | 5.89 | 6.25 | 5.81 | 5.96 | 5.96 | +0.13 (+2.23%) | 2,398,543 |
9 Sep 2019 | USD | 5.46 | 5.86 | 5.46 | 5.83 | 5.83 | +0.24 (+4.29%) | 1,481,099 |
6 Sep 2019 | USD | 5.4 | 5.61 | 5.18 | 5.59 | 5.59 | +0.15 (+2.76%) | 1,724,684 |
5 Sep 2019 | USD | 5.22 | 5.565 | 5.18 | 5.44 | 5.44 | +0.29 (+5.63%) | 1,379,449 |
4 Sep 2019 | USD | 5.28 | 5.3 | 5.125 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,233,060 |
3 Sep 2019 | USD | 5.16 | 5.25 | 4.935 | 5.16 | 5.16 | -0.14 (-2.64%) | 1,488,562 |
2 Sep 2019 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.26 | 5.5 | 5.22 | 5.3 | 5.3 | +0.03 (+0.57%) | 1,407,862 |
29 Aug 2019 | USD | 5.04 | 5.35 | 5.04 | 5.27 | 5.27 | +0.29 (+5.82%) | 1,797,952 |
28 Aug 2019 | USD | 4.82 | 5.07 | 4.69 | 4.98 | 4.98 | +0.18 (+3.75%) | 1,462,335 |
27 Aug 2019 | USD | 4.95 | 5.01 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 1,043,267 |
26 Aug 2019 | USD | 5.06 | 5.11 | 4.9 | 4.9 | 4.9 | -0.07 (-1.41%) | 1,056,367 |
23 Aug 2019 | USD | 5.1 | 5.195 | 4.96 | 4.97 | 4.97 | -0.23 (-4.42%) | 912,797 |
22 Aug 2019 | USD | 5.5 | 5.53 | 5.2 | 5.2 | 5.2 | -0.3 (-5.45%) | 872,113 |