Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 6.08 | 6.08 | 5.83 | 5.97 | 5.97 | -0.06 (-1.00%) | 231,598 |
3 Dec 2019 | USD | 6.02 | 6.12 | 5.9022 | 6.03 | 6.03 | -0.13 (-2.11%) | 373,989 |
2 Dec 2019 | USD | 6.36 | 6.43 | 6.0471 | 6.16 | 6.16 | -0.17 (-2.69%) | 371,263 |
29 Nov 2019 | USD | 6.37 | 6.53 | 6.32 | 6.33 | 6.33 | -0.09 (-1.40%) | 263,976 |
28 Nov 2019 | USD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 6.54 | 6.74 | 6.38 | 6.42 | 6.42 | -0.1 (-1.53%) | 273,809 |
26 Nov 2019 | USD | 6.51 | 6.69 | 6.28 | 6.52 | 6.52 | -0.03 (-0.46%) | 313,065 |
25 Nov 2019 | USD | 6.27 | 6.64 | 6.25 | 6.55 | 6.55 | +0.24 (+3.80%) | 422,413 |
22 Nov 2019 | USD | 6.74 | 6.808 | 6.18 | 6.31 | 6.31 | -0.42 (-6.24%) | 448,683 |
21 Nov 2019 | USD | 6.7 | 6.87 | 6.56 | 6.73 | 6.73 | +0.18 (+2.75%) | 538,414 |
20 Nov 2019 | USD | 6.32 | 6.65 | 6.27 | 6.55 | 6.55 | +0.17 (+2.66%) | 361,728 |
19 Nov 2019 | USD | 6.2 | 6.65 | 6.17 | 6.38 | 6.38 | +0.21 (+3.40%) | 345,084 |
18 Nov 2019 | USD | 6.32 | 6.44 | 6.15 | 6.17 | 6.17 | -0.21 (-3.29%) | 317,397 |
15 Nov 2019 | USD | 6.14 | 6.51 | 6 | 6.38 | 6.38 | +0.27 (+4.42%) | 527,605 |
14 Nov 2019 | USD | 6.32 | 6.392 | 6 | 6.11 | 6.11 | -0.3 (-4.68%) | 803,472 |
13 Nov 2019 | USD | 6.48 | 6.62 | 6.31 | 6.41 | 6.41 | -0.12 (-1.84%) | 477,368 |
12 Nov 2019 | USD | 6.83 | 6.9077 | 6.47 | 6.53 | 6.53 | -0.28 (-4.11%) | 564,465 |
11 Nov 2019 | USD | 6.3 | 6.83 | 6.26 | 6.81 | 6.81 | +0.38 (+5.91%) | 546,767 |
8 Nov 2019 | USD | 6.5 | 6.54 | 5.87 | 6.43 | 6.43 | -0.02 (-0.31%) | 1,323,287 |
7 Nov 2019 | USD | 6.68 | 6.82 | 6.37 | 6.45 | 6.45 | -0.29 (-4.30%) | 561,428 |
6 Nov 2019 | USD | 7.18 | 7.2 | 6.6 | 6.74 | 6.74 | -0.39 (-5.47%) | 628,355 |
5 Nov 2019 | USD | 7.36 | 7.3928 | 6.97 | 7.13 | 7.13 | -0.31 (-4.17%) | 480,958 |
4 Nov 2019 | USD | 7.54 | 7.62 | 7.27 | 7.44 | 7.44 | -0.04 (-0.53%) | 209,302 |
1 Nov 2019 | USD | 7.6 | 7.81 | 7.16 | 7.48 | 7.48 | -0.28 (-3.61%) | 562,503 |
31 Oct 2019 | USD | 7.93 | 8.08 | 7.5 | 7.76 | 7.76 | -0.3 (-3.72%) | 412,698 |
30 Oct 2019 | USD | 7.8 | 8.2 | 7.51 | 8.06 | 8.06 | +0.22 (+2.81%) | 544,686 |
29 Oct 2019 | USD | 8.07 | 8.1 | 7.69 | 7.84 | 7.84 | -0.3 (-3.69%) | 456,134 |
28 Oct 2019 | USD | 8.14 | 8.25 | 7.98 | 8.14 | 8.14 | -0.01 (-0.12%) | 322,982 |
25 Oct 2019 | USD | 8.38 | 8.54 | 7.91 | 8.15 | 8.15 | -0.3 (-3.55%) | 612,006 |
24 Oct 2019 | USD | 8.3 | 8.52 | 8.15 | 8.45 | 8.45 | +0.11 (+1.32%) | 354,577 |