Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 5.27 | 5.2818 | 5.2521 | 5.27 | 5.27 | +0.02 (+0.38%) | 32,887 |
3 Oct 2019 | USD | 5.23 | 5.29 | 5.23 | 5.25 | 5.25 | +0.01 (+0.19%) | 45,068 |
2 Oct 2019 | USD | 5.29 | 5.3002 | 5.2305 | 5.24 | 5.24 | -0.08 (-1.50%) | 29,083 |
1 Oct 2019 | USD | 5.28 | 5.3521 | 5.2638 | 5.32 | 5.32 | +0.02 (+0.38%) | 83,694 |
30 Sep 2019 | USD | 5.24 | 5.3553 | 5.2 | 5.3 | 5.3 | +0.085 (+1.63%) | 130,856 |
27 Sep 2019 | USD | 5.24 | 5.2551 | 5.21 | 5.215 | 5.215 | +0.01 (+0.19%) | 43,207 |
26 Sep 2019 | USD | 5.17 | 5.21 | 5.155 | 5.205 | 5.205 | +0.083 (+1.62%) | 50,367 |
25 Sep 2019 | USD | 5.15 | 5.17 | 5.12 | 5.1221 | 5.1221 | -0.048 (-0.93%) | 30,889 |
24 Sep 2019 | USD | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 61,671 |
23 Sep 2019 | USD | 5.2 | 5.22 | 5.165 | 5.17 | 5.17 | -0.03 (-0.58%) | 51,456 |
20 Sep 2019 | USD | 5.22 | 5.2436 | 5.18 | 5.2 | 5.2 | -0.01 (-0.19%) | 71,899 |
19 Sep 2019 | USD | 5.23 | 5.27 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 142,722 |
18 Sep 2019 | USD | 5.2 | 5.27 | 5.1985 | 5.24 | 5.24 | +0.04 (+0.77%) | 64,468 |
17 Sep 2019 | USD | 5.2 | 5.2141 | 5.1603 | 5.2 | 5.2 | -0.02 (-0.38%) | 46,500 |
16 Sep 2019 | USD | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | +0.04 (+0.77%) | 93,071 |
13 Sep 2019 | USD | 5.21 | 5.24 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 93,574 |
12 Sep 2019 | USD | 5.15 | 5.2099 | 5.05 | 5.18 | 5.18 | +0.06 (+1.17%) | 238,216 |
11 Sep 2019 | USD | 5.15 | 5.15 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 87,839 |
10 Sep 2019 | USD | 5.12 | 5.17 | 5.0962 | 5.17 | 5.17 | +0.1 (+1.97%) | 102,752 |
9 Sep 2019 | USD | 4.94 | 5.0872 | 4.94 | 5.07 | 5.07 | +0.09 (+1.81%) | 87,301 |
6 Sep 2019 | USD | 4.98 | 5 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 32,416 |
5 Sep 2019 | USD | 5.02 | 5.03 | 5 | 5.02 | 5.02 | +0.06 (+1.21%) | 81,702 |
4 Sep 2019 | USD | 4.93 | 4.9962 | 4.9001 | 4.96 | 4.96 | +0.06 (+1.22%) | 82,416 |
3 Sep 2019 | USD | 4.95 | 4.959 | 4.873 | 4.9 | 4.9 | -0.06 (-1.21%) | 120,166 |
2 Sep 2019 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.09 (-1.78%) | 112,229 |
29 Aug 2019 | USD | 5.04 | 5.08 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 52,889 |
28 Aug 2019 | USD | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | -0.01 (-0.20%) | 26,230 |
27 Aug 2019 | USD | 5.07 | 5.1397 | 5.07 | 5.09 | 5.09 | -0.005 (-0.10%) | 44,104 |
26 Aug 2019 | USD | 5.15 | 5.1539 | 5.09 | 5.095 | 5.095 | -0.025 (-0.49%) | 24,314 |