Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 4.41 | 4.43 | 4.22 | 4.3 | 4.3 | -0.18 (-4.02%) | 67,416,314 |
5 Aug 2019 | USD | 4.51 | 4.58 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 41,719,045 |
2 Aug 2019 | USD | 4.49 | 4.56 | 4.45 | 4.52 | 4.52 | -0.08 (-1.74%) | 48,736,378 |
1 Aug 2019 | USD | 4.52 | 4.69 | 4.51 | 4.6 | 4.6 | +0.03 (+0.66%) | 64,411,018 |
31 Jul 2019 | USD | 4.5 | 4.62 | 4.47 | 4.57 | 4.57 | +0.03 (+0.66%) | 41,930,289 |
30 Jul 2019 | USD | 4.49 | 4.57 | 4.48 | 4.54 | 4.54 | +0.07 (+1.57%) | 39,945,907 |
29 Jul 2019 | USD | 4.47 | 4.5 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 26,720,007 |
26 Jul 2019 | USD | 4.45 | 4.53 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 32,049,667 |
25 Jul 2019 | USD | 4.56 | 4.56 | 4.43 | 4.47 | 4.47 | -0.09 (-1.97%) | 53,242,118 |
24 Jul 2019 | USD | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | +0.03 (+0.66%) | 40,141,735 |
23 Jul 2019 | USD | 4.51 | 4.56 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 38,320,715 |
22 Jul 2019 | USD | 4.71 | 4.74 | 4.51 | 4.53 | 4.53 | -0.25 (-5.23%) | 75,879,148 |
19 Jul 2019 | USD | 4.72 | 4.82 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 95,225,251 |
18 Jul 2019 | USD | 4.57 | 4.79 | 4.56 | 4.7 | 4.7 | +0.15 (+3.30%) | 110,247,599 |
17 Jul 2019 | USD | 4.55 | 4.59 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 28,593,049 |
16 Jul 2019 | USD | 4.57 | 4.6 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 27,864,935 |
15 Jul 2019 | USD | 4.51 | 4.58 | 4.42 | 4.57 | 4.57 | +0.06 (+1.33%) | 42,520,643 |
12 Jul 2019 | USD | 4.51 | 4.54 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 29,019,462 |
11 Jul 2019 | USD | 4.57 | 4.61 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 40,969,918 |
10 Jul 2019 | USD | 4.64 | 4.66 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 45,426,065 |
9 Jul 2019 | USD | 4.63 | 4.66 | 4.53 | 4.64 | 4.64 | +0.03 (+0.65%) | 57,675,063 |
8 Jul 2019 | USD | 4.83 | 4.84 | 4.55 | 4.61 | 4.61 | -0.23 (-4.75%) | 83,083,917 |
5 Jul 2019 | USD | 4.95 | 4.97 | 4.82 | 4.84 | 4.84 | -0.12 (-2.42%) | 85,104,339 |
4 Jul 2019 | USD | 5 | 5.11 | 4.93 | 4.96 | 4.96 | -0.05 (-1.00%) | 95,907,321 |
3 Jul 2019 | USD | 4.9 | 5.09 | 4.86 | 5.01 | 5.01 | +0.03 (+0.60%) | 144,492,467 |
2 Jul 2019 | USD | 4.85 | 5.2 | 4.78 | 4.98 | 4.98 | +0.14 (+2.89%) | 169,875,007 |
1 Jul 2019 | USD | 4.82 | 4.89 | 4.76 | 4.84 | 4.84 | +0.13 (+2.76%) | 99,555,175 |
28 Jun 2019 | USD | 4.77 | 4.77 | 4.6 | 4.71 | 4.71 | -0.04 (-0.84%) | 77,501,470 |
27 Jun 2019 | USD | 4.82 | 4.86 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 83,853,705 |
26 Jun 2019 | USD | 4.84 | 4.88 | 4.77 | 4.78 | 4.78 | -0.14 (-2.85%) | 82,402,812 |