Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 5.82 | 5.875 | 5.66 | 5.78 | 5.78 | +0.06 (+1.05%) | 1,657 |
20 Sep 2019 | USD | 5.89 | 6.225 | 5.22 | 5.72 | 5.72 | -0.19 (-3.21%) | 55,187 |
19 Sep 2019 | USD | 5.9 | 6 | 5.77 | 5.91 | 5.91 | -0.02 (-0.34%) | 21,898 |
18 Sep 2019 | USD | 6.1 | 6.1 | 5.895 | 5.93 | 5.93 | -0.06 (-1.00%) | 43,021 |
17 Sep 2019 | USD | 6.06 | 6.09 | 5.9 | 5.99 | 5.99 | +0.12 (+2.04%) | 22,417 |
16 Sep 2019 | USD | 5.905 | 6.1 | 5.55 | 5.87 | 5.87 | -0.13 (-2.17%) | 39,537 |
13 Sep 2019 | USD | 6.1 | 6.1 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 81,741 |
12 Sep 2019 | USD | 6.12 | 6.12 | 5.64 | 6.04 | 6.04 | +0.13 (+2.20%) | 25,093 |
11 Sep 2019 | USD | 5.94 | 5.95 | 5.874 | 5.91 | 5.91 | -0.04 (-0.67%) | 23,556 |
10 Sep 2019 | USD | 6.18 | 6.6 | 5.83 | 5.95 | 5.95 | -0.1 (-1.65%) | 31,627 |
9 Sep 2019 | USD | 6.43 | 6.47 | 5.88 | 6.05 | 6.05 | +0.14 (+2.37%) | 23,045 |
6 Sep 2019 | USD | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 2,404 |
5 Sep 2019 | USD | 6.1501 | 6.44 | 5.67 | 5.96 | 5.96 | +0.19 (+3.29%) | 9,158 |
4 Sep 2019 | USD | 5.67 | 5.9 | 5.27 | 5.77 | 5.77 | +0.4 (+7.45%) | 22,071 |
3 Sep 2019 | USD | 5.628 | 5.88 | 5.37 | 5.37 | 5.37 | -0.31 (-5.46%) | 5,994 |
2 Sep 2019 | USD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.57 | 5.68 | 5.38 | 5.68 | 5.68 | -0.03 (-0.53%) | 2,641 |
29 Aug 2019 | USD | 5.3129 | 5.71 | 5.3129 | 5.71 | 5.71 | +0.46 (+8.76%) | 2,314 |
28 Aug 2019 | USD | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 7,409 |
27 Aug 2019 | USD | 5.31 | 5.442 | 5.21 | 5.21 | 5.21 | -0.05 (-0.95%) | 4,210 |
26 Aug 2019 | USD | 5.32 | 5.32 | 5.161 | 5.26 | 5.26 | -0.08 (-1.50%) | 9,315 |
23 Aug 2019 | USD | 5.53 | 5.53 | 5.13 | 5.34 | 5.34 | -0.12 (-2.20%) | 9,484 |
22 Aug 2019 | USD | 5.6 | 5.64 | 5.45 | 5.46 | 5.46 | -0.14 (-2.50%) | 8,272 |
21 Aug 2019 | USD | 5.6 | 5.76 | 5.6 | 5.6 | 5.6 | -0.14 (-2.44%) | 6,613 |
20 Aug 2019 | USD | 5.76 | 5.76 | 5.66 | 5.74 | 5.74 | -0.25 (-4.17%) | 3,364 |
19 Aug 2019 | USD | 6 | 6.0873 | 5.99 | 5.99 | 5.99 | -0.08 (-1.32%) | 16,786 |
16 Aug 2019 | USD | 6.25 | 6.25 | 5.85 | 6.07 | 6.07 | -0.18 (-2.88%) | 22,556 |
15 Aug 2019 | USD | 5.9 | 6.25 | 5.79 | 6.25 | 6.25 | +0.41 (+7.02%) | 14,122 |
14 Aug 2019 | USD | 5.75 | 5.85 | 5.2763 | 5.84 | 5.84 | +0.19 (+3.36%) | 19,098 |
13 Aug 2019 | USD | 5.93 | 5.93 | 5.51 | 5.65 | 5.65 | +0.11 (+1.99%) | 36,587 |