Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 4.76 | 4.76 | 4.46 | 4.49 | 4.49 | -0.24 (-5.07%) | 1,198,033 |
14 Nov 2019 | USD | 4.65 | 4.94 | 4.57 | 4.73 | 4.73 | +0.04 (+0.85%) | 165,994 |
13 Nov 2019 | USD | 4.98 | 5.06 | 4.62 | 4.69 | 4.69 | -0.31 (-6.20%) | 261,657 |
12 Nov 2019 | USD | 5.24 | 5.43 | 4.97 | 5 | 5 | -0.28 (-5.30%) | 185,103 |
11 Nov 2019 | USD | 5.52 | 5.57 | 5.23 | 5.28 | 5.28 | -0.33 (-5.88%) | 159,729 |
8 Nov 2019 | USD | 5.61 | 5.86 | 5.58 | 5.61 | 5.61 | -0.06 (-1.06%) | 131,465 |
7 Nov 2019 | USD | 5.73 | 5.84 | 5.61 | 5.67 | 5.67 | -0.07 (-1.22%) | 139,280 |
6 Nov 2019 | USD | 5.7 | 5.87 | 5.6 | 5.74 | 5.74 | -0.01 (-0.17%) | 92,956 |
5 Nov 2019 | USD | 5.59 | 5.79 | 5.59 | 5.75 | 5.75 | +0.19 (+3.42%) | 128,791 |
4 Nov 2019 | USD | 5.53 | 5.66 | 5.47 | 5.56 | 5.56 | +0.1 (+1.83%) | 169,230 |
1 Nov 2019 | USD | 5.57 | 5.57 | 5.4 | 5.46 | 5.46 | -0.08 (-1.44%) | 140,286 |
31 Oct 2019 | USD | 5.36 | 5.62 | 5.29 | 5.54 | 5.54 | +0.18 (+3.36%) | 125,905 |
30 Oct 2019 | USD | 5.48 | 5.58 | 5.21 | 5.36 | 5.36 | -0.1 (-1.83%) | 153,708 |
29 Oct 2019 | USD | 5.53 | 5.68 | 5.43 | 5.46 | 5.46 | -0.12 (-2.15%) | 140,856 |
28 Oct 2019 | USD | 5.72 | 5.77 | 5.51 | 5.58 | 5.58 | -0.09 (-1.59%) | 123,134 |
25 Oct 2019 | USD | 5.67 | 5.755 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 97,359 |
24 Oct 2019 | USD | 5.71 | 5.85 | 5.6 | 5.69 | 5.69 | +0.02 (+0.35%) | 146,593 |
23 Oct 2019 | USD | 5.5 | 5.77 | 5.47 | 5.67 | 5.67 | +0.16 (+2.90%) | 154,200 |
22 Oct 2019 | USD | 5.81 | 5.88 | 5.48 | 5.51 | 5.51 | -0.27 (-4.67%) | 185,383 |
21 Oct 2019 | USD | 5.85 | 5.986 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 118,568 |
18 Oct 2019 | USD | 5.69 | 5.88 | 5.61 | 5.82 | 5.82 | +0.09 (+1.57%) | 116,624 |
17 Oct 2019 | USD | 6.17 | 6.17 | 5.69 | 5.73 | 5.73 | -0.35 (-5.76%) | 184,162 |
16 Oct 2019 | USD | 6.23 | 6.34 | 6.04 | 6.08 | 6.08 | -0.23 (-3.65%) | 137,636 |
15 Oct 2019 | USD | 6.32 | 6.4231 | 6.25 | 6.31 | 6.31 | -0.01 (-0.16%) | 112,783 |
14 Oct 2019 | USD | 6.74 | 6.86 | 6.29 | 6.32 | 6.32 | -0.415 (-6.16%) | 112,866 |
11 Oct 2019 | USD | 6.89 | 7.15 | 6.7 | 6.735 | 6.735 | -0.115 (-1.68%) | 192,615 |
10 Oct 2019 | USD | 6.6 | 6.91 | 6.29 | 6.85 | 6.85 | +0.2 (+3.01%) | 211,430 |
9 Oct 2019 | USD | 6.5 | 6.71 | 6.5 | 6.65 | 6.65 | +0.15 (+2.31%) | 134,270 |
8 Oct 2019 | USD | 6.28 | 6.6 | 6.28 | 6.5 | 6.5 | +0.11 (+1.72%) | 179,942 |
7 Oct 2019 | USD | 6.34 | 6.49 | 6.21 | 6.39 | 6.39 | +0.06 (+0.95%) | 162,169 |