Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | USD | 5.7 | 5.75 | 5.58 | 5.68 | 5.68 | -0.08 (-1.39%) | 244,855 |
15 Nov 2019 | USD | 5.9 | 5.9 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 310,226 |
14 Nov 2019 | USD | 5.89 | 5.925 | 5.73 | 5.85 | 5.85 | -0.05 (-0.85%) | 419,964 |
13 Nov 2019 | USD | 5.71 | 5.96 | 5.665 | 5.9 | 5.9 | +0.13 (+2.25%) | 521,078 |
12 Nov 2019 | USD | 5.57 | 5.84 | 5.57 | 5.77 | 5.77 | +0.14 (+2.49%) | 578,325 |
11 Nov 2019 | USD | 6.07 | 6.1 | 5.58 | 5.63 | 5.63 | -0.4 (-6.63%) | 579,261 |
8 Nov 2019 | USD | 5.97 | 6.22 | 5.94 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,126,511 |
7 Nov 2019 | USD | 5.86 | 6.08 | 5.86 | 6.02 | 6.02 | +0.125 (+2.12%) | 1,128,344 |
6 Nov 2019 | USD | 5.97 | 6.07 | 5.86 | 5.895 | 5.895 | -0.075 (-1.26%) | 898,419 |
5 Nov 2019 | USD | 5.86 | 5.99 | 5.69 | 5.97 | 5.97 | +0.11 (+1.88%) | 1,912,247 |
4 Nov 2019 | USD | 5.63 | 5.88 | 5.6 | 5.86 | 5.86 | +0.22 (+3.90%) | 2,049,493 |
1 Nov 2019 | USD | 5.35 | 5.64 | 5.26 | 5.64 | 5.64 | +0.33 (+6.21%) | 1,649,791 |
31 Oct 2019 | USD | 5.26 | 5.42 | 5.18 | 5.31 | 5.31 | +0.02 (+0.38%) | 594,735 |
30 Oct 2019 | USD | 5.24 | 5.29 | 5.17 | 5.29 | 5.29 | +0.06 (+1.15%) | 509,515 |
29 Oct 2019 | USD | 5.03 | 5.27 | 5.0001 | 5.23 | 5.23 | +0.14 (+2.75%) | 862,745 |
28 Oct 2019 | USD | 4.98 | 5.16 | 4.98 | 5.09 | 5.09 | +0.11 (+2.21%) | 769,563 |
25 Oct 2019 | USD | 4.87 | 5.1 | 4.85 | 4.98 | 4.98 | +0.11 (+2.26%) | 624,380 |
24 Oct 2019 | USD | 4.83 | 4.94 | 4.74 | 4.87 | 4.87 | +0.06 (+1.25%) | 809,260 |
23 Oct 2019 | USD | 5.05 | 5.12 | 4.79 | 4.81 | 4.81 | -0.24 (-4.75%) | 810,905 |
22 Oct 2019 | USD | 5.07 | 5.14 | 5.005 | 5.05 | 5.05 | -0.01 (-0.20%) | 835,611 |
21 Oct 2019 | USD | 4.87 | 5.105 | 4.86 | 5.06 | 5.06 | +0.21 (+4.33%) | 749,811 |
18 Oct 2019 | USD | 4.92 | 4.96 | 4.825 | 4.85 | 4.85 | -0.1 (-2.02%) | 661,177 |
17 Oct 2019 | USD | 5.06 | 5.1525 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 735,383 |
16 Oct 2019 | USD | 5.07 | 5.14 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 1,150,225 |
15 Oct 2019 | USD | 5.17 | 5.2 | 5.06 | 5.07 | 5.07 | -0.08 (-1.55%) | 681,721 |
14 Oct 2019 | USD | 5.14 | 5.3 | 5.06 | 5.15 | 5.15 | -0.03 (-0.58%) | 784,820 |
11 Oct 2019 | USD | 5.16 | 5.32 | 5.1 | 5.18 | 5.18 | +0.11 (+2.17%) | 1,246,994 |
10 Oct 2019 | USD | 4.84 | 5.24 | 4.81 | 5.07 | 5.07 | +0.23 (+4.75%) | 986,332 |
9 Oct 2019 | USD | 5.05 | 5.19 | 4.7517 | 4.84 | 4.84 | -0.145 (-2.91%) | 1,060,203 |
8 Oct 2019 | USD | 5.18 | 5.27 | 4.85 | 4.985 | 4.985 | -0.275 (-5.23%) | 1,554,232 |