Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 5.13 | 5.25 | 5.1 | 5.25 | 5.25 | +0.13 (+2.54%) | 98,603 |
3 Oct 2019 | USD | 5.12 | 5.18 | 5.05 | 5.12 | 5.12 | -0.03 (-0.58%) | 184,269 |
2 Oct 2019 | USD | 5.1 | 5.21 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 192,145 |
1 Oct 2019 | USD | 5.15 | 5.29 | 5.1 | 5.1 | 5.1 | -0.02 (-0.39%) | 154,504 |
30 Sep 2019 | USD | 5.12 | 5.22 | 5.099 | 5.12 | 5.12 | +0.02 (+0.39%) | 102,940 |
27 Sep 2019 | USD | 5.3 | 5.3 | 5.05 | 5.1 | 5.1 | -0.17 (-3.23%) | 113,996 |
26 Sep 2019 | USD | 5.38 | 5.48 | 5.2118 | 5.27 | 5.27 | -0.11 (-2.04%) | 131,959 |
25 Sep 2019 | USD | 5.37 | 5.46 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 85,926 |
24 Sep 2019 | USD | 5.51 | 5.51 | 5.3 | 5.36 | 5.36 | -0.12 (-2.19%) | 113,186 |
23 Sep 2019 | USD | 5.52 | 5.655 | 5.42 | 5.48 | 5.48 | -0.07 (-1.26%) | 169,089 |
20 Sep 2019 | USD | 5.66 | 5.83 | 5.54 | 5.55 | 5.55 | -0.12 (-2.12%) | 605,708 |
19 Sep 2019 | USD | 5.7 | 5.81 | 5.6286 | 5.67 | 5.67 | -0.03 (-0.53%) | 104,129 |
18 Sep 2019 | USD | 5.79 | 5.81 | 5.66 | 5.7 | 5.7 | -0.06 (-1.04%) | 117,288 |
17 Sep 2019 | USD | 5.79 | 5.815 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 163,973 |
16 Sep 2019 | USD | 5.7 | 5.97 | 5.695 | 5.79 | 5.79 | +0.09 (+1.58%) | 167,016 |
13 Sep 2019 | USD | 5.68 | 5.795 | 5.63 | 5.7 | 5.7 | +0.04 (+0.71%) | 146,737 |
12 Sep 2019 | USD | 5.69 | 5.72 | 5.58 | 5.66 | 5.66 | -0.01 (-0.18%) | 163,459 |
11 Sep 2019 | USD | 5.61 | 5.78 | 5.39 | 5.67 | 5.67 | +0.09 (+1.61%) | 158,821 |
10 Sep 2019 | USD | 5.27 | 5.63 | 5.2 | 5.58 | 5.58 | +0.31 (+5.88%) | 176,394 |
9 Sep 2019 | USD | 5.28 | 5.36 | 5.16 | 5.27 | 5.27 | -0.01 (-0.19%) | 126,907 |
6 Sep 2019 | USD | 5.33 | 5.51 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 106,866 |
5 Sep 2019 | USD | 5.29 | 5.38 | 5.18 | 5.29 | 5.29 | +0.09 (+1.73%) | 128,102 |
4 Sep 2019 | USD | 5.09 | 5.2 | 5.06 | 5.2 | 5.2 | +0.13 (+2.56%) | 94,558 |
3 Sep 2019 | USD | 5.01 | 5.09 | 4.92 | 5.07 | 5.07 | +0.05 (+1.00%) | 84,850 |
2 Sep 2019 | USD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.19 | 5.1911 | 4.97 | 5.02 | 5.02 | -0.14 (-2.71%) | 113,793 |
29 Aug 2019 | USD | 5.13 | 5.18 | 5.0501 | 5.16 | 5.16 | +0.08 (+1.57%) | 77,907 |
28 Aug 2019 | USD | 5.06 | 5.16 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 87,171 |
27 Aug 2019 | USD | 5.22 | 5.22 | 5.02 | 5.06 | 5.06 | -0.13 (-2.50%) | 85,241 |
26 Aug 2019 | USD | 4.96 | 5.2 | 4.96 | 5.19 | 5.19 | +0.26 (+5.27%) | 107,891 |