Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | USD | 5.79 | 5.885 | 5.71 | 5.76 | 86.4 | -0.2 (-3.36%) | 716,737 |
28 Nov 2019 | USD | 5.96 | 5.96 | 5.96 | 5.96 | 89.4 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 5.9 | 6.13 | 5.82 | 5.96 | 89.4 | +0.17 (+2.94%) | 2,243,462 |
26 Nov 2019 | USD | 5.8 | 6 | 5.7573 | 5.79 | 86.85 | +0.03 (+0.52%) | 1,241,414 |
25 Nov 2019 | USD | 5.5 | 5.83 | 5.49 | 5.76 | 86.4 | +0.27 (+4.92%) | 1,399,189 |
22 Nov 2019 | USD | 5.46 | 5.6 | 5.39 | 5.49 | 82.35 | +0.06 (+1.10%) | 1,170,645 |
21 Nov 2019 | USD | 5.7 | 5.73 | 5.41 | 5.43 | 81.45 | -0.22 (-3.89%) | 1,634,280 |
20 Nov 2019 | USD | 5.75 | 5.79 | 5.4 | 5.65 | 84.75 | -0.15 (-2.59%) | 1,466,509 |
19 Nov 2019 | USD | 5.95 | 5.97 | 5.75 | 5.8 | 87 | -0.16 (-2.68%) | 947,960 |
18 Nov 2019 | USD | 6 | 6.035 | 5.9 | 5.96 | 89.4 | +0.02 (+0.34%) | 854,564 |
15 Nov 2019 | USD | 5.85 | 5.96 | 5.7744 | 5.94 | 89.1 | +0.13 (+2.24%) | 774,444 |
14 Nov 2019 | USD | 5.66 | 5.915 | 5.65 | 5.81 | 87.15 | +0.11 (+1.93%) | 1,016,450 |
13 Nov 2019 | USD | 5.71 | 5.73 | 5.59 | 5.7 | 85.5 | -0.03 (-0.52%) | 748,220 |
12 Nov 2019 | USD | 5.74 | 5.89 | 5.69 | 5.73 | 85.95 | -0.04 (-0.69%) | 789,383 |
11 Nov 2019 | USD | 5.75 | 5.83 | 5.64 | 5.77 | 86.55 | +0.01 (+0.17%) | 805,849 |
8 Nov 2019 | USD | 5.91 | 5.93 | 5.69 | 5.76 | 86.4 | -0.17 (-2.87%) | 2,043,128 |
7 Nov 2019 | USD | 5.94 | 6.02 | 5.89 | 5.93 | 88.95 | +0.04 (+0.68%) | 903,558 |
6 Nov 2019 | USD | 5.94 | 5.98 | 5.87 | 5.89 | 88.35 | -0.05 (-0.84%) | 1,108,067 |
5 Nov 2019 | USD | 5.85 | 5.94 | 5.76 | 5.94 | 89.1 | +0.11 (+1.89%) | 1,260,536 |
4 Nov 2019 | USD | 5.76 | 5.86 | 5.73 | 5.83 | 87.45 | +0.1 (+1.75%) | 1,709,485 |
1 Nov 2019 | USD | 5.54 | 5.73 | 5.37 | 5.73 | 85.95 | +0.21 (+3.80%) | 1,318,286 |
31 Oct 2019 | USD | 5.66 | 5.67 | 5.47 | 5.52 | 82.8 | -0.14 (-2.47%) | 1,250,295 |
30 Oct 2019 | USD | 6.32 | 6.33 | 5.55 | 5.66 | 84.9 | -0.73 (-11.42%) | 4,190,587 |
29 Oct 2019 | USD | 6.25 | 6.41 | 6.16 | 6.39 | 95.85 | +0.15 (+2.40%) | 2,011,790 |
28 Oct 2019 | USD | 6.37 | 6.38 | 6.19 | 6.24 | 93.6 | -0.11 (-1.73%) | 1,076,369 |
25 Oct 2019 | USD | 6.12 | 6.37 | 6.03 | 6.35 | 95.25 | +0.23 (+3.76%) | 1,743,556 |
24 Oct 2019 | USD | 6.25 | 6.31 | 5.99 | 6.12 | 91.8 | -0.15 (-2.39%) | 1,785,534 |
23 Oct 2019 | USD | 6.15 | 6.3 | 6.07 | 6.27 | 94.05 | +0.14 (+2.28%) | 1,474,049 |
22 Oct 2019 | USD | 5.92 | 6.1564 | 5.76 | 6.13 | 91.95 | +0.26 (+4.43%) | 1,729,692 |
21 Oct 2019 | USD | 5.7 | 5.875 | 5.68 | 5.87 | 88.05 | +0.25 (+4.45%) | 1,675,834 |