Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | USD | 6.58 | 6.625 | 6.53 | 6.56 | 6.56 | 0.0 (0.0%) | 467,597 |
25 Sep 2019 | USD | 6.79 | 6.81 | 6.55 | 6.56 | 6.56 | -0.25 (-3.67%) | 1,518,420 |
24 Sep 2019 | USD | 6.71 | 6.84 | 6.645 | 6.81 | 6.81 | +0.04 (+0.59%) | 1,557,165 |
23 Sep 2019 | USD | 6.71 | 6.8 | 6.71 | 6.77 | 6.77 | +0.2 (+3.04%) | 1,980,874 |
20 Sep 2019 | USD | 6.51 | 6.59 | 6.4999 | 6.57 | 6.57 | +0.06 (+0.92%) | 312,003 |
19 Sep 2019 | USD | 6.57 | 6.57 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 442,609 |
18 Sep 2019 | USD | 6.6 | 6.6 | 6.4 | 6.5 | 6.5 | -0.11 (-1.66%) | 819,074 |
17 Sep 2019 | USD | 6.52 | 6.62 | 6.5 | 6.61 | 6.61 | +0.08 (+1.23%) | 1,137,955 |
16 Sep 2019 | USD | 6.59 | 6.59 | 6.47 | 6.53 | 6.53 | +0.14 (+2.19%) | 1,314,188 |
13 Sep 2019 | USD | 6.61 | 6.64 | 6.36 | 6.39 | 6.39 | -0.24 (-3.62%) | 1,756,394 |
12 Sep 2019 | USD | 6.77 | 6.8362 | 6.6 | 6.63 | 6.63 | -0.02 (-0.30%) | 991,170 |
11 Sep 2019 | USD | 6.63 | 6.67 | 6.5917 | 6.65 | 6.65 | +0.04 (+0.61%) | 646,039 |
10 Sep 2019 | USD | 6.61 | 6.68 | 6.6 | 6.61 | 6.61 | +0.03 (+0.46%) | 947,658 |
9 Sep 2019 | USD | 6.63 | 6.66 | 6.57 | 6.58 | 6.58 | -0.03 (-0.45%) | 1,145,473 |
6 Sep 2019 | USD | 6.83 | 6.91 | 6.61 | 6.61 | 6.61 | -0.2 (-2.94%) | 1,665,310 |
5 Sep 2019 | USD | 7.11 | 7.12 | 6.76 | 6.81 | 6.81 | -0.38 (-5.29%) | 1,711,272 |
4 Sep 2019 | USD | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | +0.2 (+2.86%) | 1,173,602 |
3 Sep 2019 | USD | 6.9 | 7.03 | 6.89 | 6.99 | 6.99 | +0.19 (+2.79%) | 3,924,984 |
2 Sep 2019 | USD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 6.77 | 6.83 | 6.71 | 6.8 | 6.8 | +0.08 (+1.19%) | 1,492,387 |
29 Aug 2019 | USD | 6.85 | 6.865 | 6.6542 | 6.72 | 6.72 | 0.0 (0.0%) | 1,470,712 |
28 Aug 2019 | USD | 6.71 | 6.77 | 6.67 | 6.72 | 6.72 | +0.06 (+0.90%) | 1,313,287 |
27 Aug 2019 | USD | 6.6 | 6.69 | 6.6 | 6.66 | 6.66 | +0.16 (+2.46%) | 2,829,205 |
26 Aug 2019 | USD | 6.48 | 6.54 | 6.47 | 6.5 | 6.5 | +0.09 (+1.40%) | 927,451 |
23 Aug 2019 | USD | 6.33 | 6.445 | 6.32 | 6.41 | 6.41 | +0.11 (+1.75%) | 1,589,181 |
22 Aug 2019 | USD | 6.35 | 6.36 | 6.3 | 6.3 | 6.3 | -0.07 (-1.10%) | 475,305 |
21 Aug 2019 | USD | 6.33 | 6.3899 | 6.28 | 6.37 | 6.37 | +0.02 (+0.31%) | 559,661 |
20 Aug 2019 | USD | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | +0.08 (+1.28%) | 993,577 |
19 Aug 2019 | USD | 6.33 | 6.33 | 6.26 | 6.27 | 6.27 | -0.1 (-1.57%) | 682,359 |
16 Aug 2019 | USD | 6.4 | 6.4 | 6.34 | 6.37 | 6.37 | -0.03 (-0.47%) | 683,522 |