Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | USD | 5.43 | 5.62 | 5.35 | 5.62 | 84.3 | +0.16 (+2.93%) | 1,080,431 |
17 Oct 2019 | USD | 5.28 | 5.48 | 5.26 | 5.46 | 81.9 | +0.18 (+3.41%) | 861,025 |
16 Oct 2019 | USD | 5.27 | 5.38 | 5.215 | 5.28 | 79.2 | +0.01 (+0.19%) | 779,057 |
15 Oct 2019 | USD | 5.18 | 5.38 | 5.13 | 5.27 | 79.05 | +0.13 (+2.53%) | 1,084,016 |
14 Oct 2019 | USD | 5.17 | 5.28 | 5.07 | 5.14 | 77.1 | -0.04 (-0.77%) | 1,023,337 |
11 Oct 2019 | USD | 5.05 | 5.31 | 5.05 | 5.18 | 77.7 | +0.2 (+4.02%) | 1,426,948 |
10 Oct 2019 | USD | 4.95 | 5.07 | 4.87 | 4.98 | 74.7 | +0.04 (+0.81%) | 1,778,952 |
9 Oct 2019 | USD | 5.14 | 5.24 | 4.8 | 4.94 | 74.1 | -0.2 (-3.89%) | 2,158,346 |
8 Oct 2019 | USD | 5.3 | 5.34 | 5.09 | 5.14 | 77.1 | -0.22 (-4.10%) | 1,451,627 |
7 Oct 2019 | USD | 5.4 | 5.49 | 5.33 | 5.36 | 80.4 | -0.04 (-0.74%) | 916,379 |
4 Oct 2019 | USD | 5.45 | 5.535 | 5.24 | 5.4 | 81 | -0.06 (-1.10%) | 1,264,074 |
3 Oct 2019 | USD | 5.38 | 5.535 | 5.31 | 5.46 | 81.9 | +0.06 (+1.11%) | 1,036,737 |
2 Oct 2019 | USD | 5.47 | 5.4887 | 5.26 | 5.4 | 81 | -0.1 (-1.82%) | 1,262,758 |
1 Oct 2019 | USD | 5.7 | 5.7471 | 5.4 | 5.5 | 82.5 | -0.22 (-3.85%) | 1,323,890 |
30 Sep 2019 | USD | 5.79 | 5.8466 | 5.72 | 5.72 | 85.8 | -0.04 (-0.69%) | 817,109 |
27 Sep 2019 | USD | 5.9 | 5.96 | 5.69 | 5.76 | 86.4 | -0.12 (-2.04%) | 1,388,396 |
26 Sep 2019 | USD | 5.69 | 5.915 | 5.63 | 5.88 | 88.2 | +0.2 (+3.52%) | 1,507,628 |
25 Sep 2019 | USD | 5.58 | 5.795 | 5.58 | 5.68 | 85.2 | +0.08 (+1.43%) | 1,080,394 |
24 Sep 2019 | USD | 5.57 | 5.77 | 5.57 | 5.6 | 84 | +0.02 (+0.36%) | 1,759,363 |
23 Sep 2019 | USD | 5.4 | 5.64 | 5.35 | 5.58 | 83.7 | -0.03 (-0.53%) | 2,129,490 |
20 Sep 2019 | USD | 5.53 | 5.83 | 5.53 | 5.61 | 84.15 | +0.17 (+3.12%) | 7,633,768 |
19 Sep 2019 | USD | 5.34 | 5.67 | 5.34 | 5.44 | 81.6 | +0.23 (+4.41%) | 2,318,635 |
18 Sep 2019 | USD | 5.33 | 5.39 | 5.19 | 5.21 | 78.15 | -0.14 (-2.62%) | 1,650,539 |
17 Sep 2019 | USD | 5.39 | 5.46 | 5.24 | 5.35 | 80.25 | +0.04 (+0.75%) | 1,144,672 |
16 Sep 2019 | USD | 5.41 | 5.445 | 5.22 | 5.31 | 79.65 | -0.09 (-1.67%) | 1,925,004 |
13 Sep 2019 | USD | 5.69 | 5.9 | 5.38 | 5.4 | 81 | -0.28 (-4.93%) | 1,946,171 |
12 Sep 2019 | USD | 5.98 | 6.005 | 5.55 | 5.68 | 85.2 | -0.28 (-4.70%) | 2,467,390 |
11 Sep 2019 | USD | 5.8 | 6.13 | 5.66 | 5.96 | 89.4 | +0.2 (+3.47%) | 2,830,642 |
10 Sep 2019 | USD | 5.41 | 5.81 | 5.41 | 5.76 | 86.4 | +0.35 (+6.47%) | 2,654,774 |
9 Sep 2019 | USD | 5.16 | 5.52 | 5.16 | 5.41 | 81.15 | +0.28 (+5.46%) | 1,845,878 |