Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | USD | 4.97 | 4.97 | 4.75 | 4.82 | 4.82 | -0.13 (-2.63%) | 46,450 |
29 Oct 2019 | USD | 5.09 | 5.11 | 4.89 | 4.95 | 4.95 | +0.05 (+1.02%) | 66,648 |
28 Oct 2019 | USD | 5.17 | 5.5499 | 4.9 | 4.9 | 4.9 | -0.3 (-5.77%) | 228,847 |
25 Oct 2019 | USD | 5.3 | 5.36 | 4.97 | 5.2 | 5.2 | 0.0 (0.0%) | 250,983 |
24 Oct 2019 | USD | 5.26 | 5.36 | 5.19 | 5.2 | 5.2 | +0.04 (+0.78%) | 32,698 |
23 Oct 2019 | USD | 5.25 | 5.355 | 5.11 | 5.16 | 5.16 | -0.11 (-2.09%) | 48,737 |
22 Oct 2019 | USD | 5.4 | 5.43 | 5.25 | 5.27 | 5.27 | -0.12 (-2.23%) | 47,941 |
21 Oct 2019 | USD | 5.4248 | 5.5 | 5.3 | 5.39 | 5.39 | 0.0 (0.0%) | 22,402 |
18 Oct 2019 | USD | 5.56 | 5.56 | 5.32 | 5.39 | 5.39 | -0.22 (-3.92%) | 24,589 |
17 Oct 2019 | USD | 5.35 | 5.63 | 5.35 | 5.61 | 5.61 | +0.28 (+5.25%) | 25,248 |
16 Oct 2019 | USD | 5.375 | 5.425 | 5.25 | 5.33 | 5.33 | +0.03 (+0.57%) | 20,574 |
15 Oct 2019 | USD | 5.38 | 5.4083 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 13,989 |
14 Oct 2019 | USD | 5.45 | 5.45 | 5.25 | 5.36 | 5.36 | +0.07 (+1.32%) | 18,670 |
11 Oct 2019 | USD | 5.4 | 5.67 | 5.29 | 5.29 | 5.29 | -0.11 (-2.04%) | 29,413 |
10 Oct 2019 | USD | 5.55 | 5.58 | 5.4 | 5.4 | 5.4 | -0.13 (-2.35%) | 17,122 |
9 Oct 2019 | USD | 5.54 | 5.69 | 5.4858 | 5.53 | 5.53 | -0.01 (-0.18%) | 17,382 |
8 Oct 2019 | USD | 5.6772 | 5.6772 | 5.36 | 5.54 | 5.54 | -0.06 (-1.07%) | 57,726 |
7 Oct 2019 | USD | 5.4964 | 5.68 | 5.41 | 5.6 | 5.6 | +0.19 (+3.51%) | 50,650 |
4 Oct 2019 | USD | 5.56 | 5.6025 | 5.38 | 5.41 | 5.41 | -0.1 (-1.81%) | 20,933 |
3 Oct 2019 | USD | 5.54 | 5.7 | 5.4 | 5.51 | 5.51 | +0.11 (+2.04%) | 176,001 |
2 Oct 2019 | USD | 5.65 | 5.69 | 5.385 | 5.4 | 5.4 | -0.34 (-5.92%) | 32,887 |
1 Oct 2019 | USD | 6 | 6.15 | 5.7 | 5.74 | 5.74 | -0.24 (-4.01%) | 35,289 |
30 Sep 2019 | USD | 6 | 6.06 | 5.8 | 5.98 | 5.98 | -0.02 (-0.33%) | 17,501 |
27 Sep 2019 | USD | 5.59 | 6.04 | 5.59 | 6 | 6 | +0.42 (+7.53%) | 39,159 |
26 Sep 2019 | USD | 6 | 6.06 | 5.58 | 5.58 | 5.58 | -0.41 (-6.84%) | 87,355 |
25 Sep 2019 | USD | 6.15 | 6.21 | 5.8 | 5.99 | 5.99 | -0.16 (-2.60%) | 114,156 |
24 Sep 2019 | USD | 6.72 | 6.72 | 6.15 | 6.15 | 6.15 | -0.53 (-7.93%) | 161,844 |
23 Sep 2019 | USD | 6.77 | 6.9576 | 6.59 | 6.68 | 6.68 | -0.04 (-0.60%) | 79,850 |
20 Sep 2019 | USD | 6.81 | 7 | 6.7 | 6.72 | 6.72 | -0.08 (-1.18%) | 347,605 |
19 Sep 2019 | USD | 6.88 | 7 | 6.75 | 6.8 | 6.8 | -0.08 (-1.16%) | 126,686 |