Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 5.28 | 5.28 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 13,160 |
1 Oct 2019 | USD | 5.4 | 5.4 | 5.12 | 5.17 | 5.17 | -0.23 (-4.26%) | 13,635 |
30 Sep 2019 | USD | 5.3 | 5.4 | 5.22 | 5.4 | 5.4 | +0.14 (+2.66%) | 2,983 |
27 Sep 2019 | USD | 5.39 | 5.45 | 5.26 | 5.26 | 5.26 | -0.14 (-2.59%) | 7,103 |
26 Sep 2019 | USD | 5.51 | 5.51 | 5.3505 | 5.4 | 5.4 | -0.06 (-1.10%) | 5,569 |
25 Sep 2019 | USD | 5.4889 | 5.55 | 5.42 | 5.46 | 5.46 | -0.128 (-2.29%) | 3,656 |
24 Sep 2019 | USD | 5.4459 | 5.67 | 5.4459 | 5.5881 | 5.5881 | -0.072 (-1.27%) | 9,801 |
23 Sep 2019 | USD | 5.8 | 5.96 | 5.66 | 5.66 | 5.66 | -0.13 (-2.25%) | 18,316 |
20 Sep 2019 | USD | 5.9 | 5.91 | 5.79 | 5.79 | 5.79 | -0.1 (-1.70%) | 1,844 |
19 Sep 2019 | USD | 5.79 | 5.89 | 5.72 | 5.89 | 5.89 | +0.1 (+1.73%) | 9,329 |
18 Sep 2019 | USD | 5.79 | 5.895 | 5.77 | 5.79 | 5.79 | +0.03 (+0.52%) | 21,858 |
17 Sep 2019 | USD | 5.95 | 6 | 5.76 | 5.76 | 5.76 | -0.23 (-3.84%) | 4,317 |
16 Sep 2019 | USD | 6.11 | 6.11 | 5.8512 | 5.99 | 5.99 | +0.07 (+1.18%) | 24,733 |
13 Sep 2019 | USD | 5.95 | 6 | 5.72 | 5.92 | 5.92 | -0.034 (-0.57%) | 15,160 |
12 Sep 2019 | USD | 5.95 | 6 | 5.82 | 5.9542 | 5.9542 | -0.046 (-0.76%) | 14,543 |
11 Sep 2019 | USD | 6.0702 | 6.0702 | 5.88 | 5.9999 | 5.9999 | +0.04 (+0.67%) | 37,921 |
10 Sep 2019 | USD | 6.08 | 6.19 | 5.785 | 5.96 | 5.96 | -0.014 (-0.23%) | 8,710 |
9 Sep 2019 | USD | 6 | 6.1457 | 5.81 | 5.974 | 5.974 | +0.554 (+10.22%) | 24,803 |
6 Sep 2019 | USD | 5.43 | 5.54 | 5.42 | 5.42 | 5.42 | -0.18 (-3.21%) | 6,563 |
5 Sep 2019 | USD | 5.89 | 5.89 | 5.49 | 5.6 | 5.6 | -0.29 (-4.92%) | 2,651 |
4 Sep 2019 | USD | 5.98 | 6 | 5.55 | 5.89 | 5.89 | +0.07 (+1.20%) | 7,030 |
3 Sep 2019 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.24 (+4.30%) | 450 |
2 Sep 2019 | USD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.76 | 5.76 | 5.58 | 5.58 | 5.58 | -0.02 (-0.36%) | 2,355 |
29 Aug 2019 | USD | 5.69 | 5.69 | 5.6 | 5.6 | 5.6 | +0.06 (+1.08%) | 952 |
28 Aug 2019 | USD | 5.61 | 5.61 | 5.525 | 5.54 | 5.54 | +0.06 (+1.09%) | 43,356 |
27 Aug 2019 | USD | 5.81 | 5.81 | 5.475 | 5.48 | 5.48 | -0.27 (-4.70%) | 65,062 |
26 Aug 2019 | USD | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | +0.1 (+1.77%) | 645 |
23 Aug 2019 | USD | 5.75 | 5.75 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 27,076 |
22 Aug 2019 | USD | 5.52 | 5.7 | 5.52 | 5.6 | 5.6 | -0.25 (-4.27%) | 5,876 |