Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 6.43 | 6.59 | 6.12 | 6.22 | 6.22 | -0.18 (-2.81%) | 226,134 |
12 Aug 2019 | USD | 6.06 | 6.5199 | 6.06 | 6.4 | 6.4 | +0.35 (+5.79%) | 238,236 |
9 Aug 2019 | USD | 6.1 | 6.12 | 4.87 | 6.05 | 6.05 | -0.07 (-1.14%) | 948,802 |
8 Aug 2019 | USD | 6.01 | 6.47 | 6.01 | 6.12 | 6.12 | +0.11 (+1.83%) | 334,199 |
7 Aug 2019 | USD | 6.01 | 6.16 | 5.94 | 6.01 | 6.01 | -0.04 (-0.66%) | 337,105 |
6 Aug 2019 | USD | 6.04 | 6.14 | 5.85 | 6.05 | 6.05 | +0.05 (+0.83%) | 383,194 |
5 Aug 2019 | USD | 6 | 6.05 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 485,019 |
2 Aug 2019 | USD | 6.01 | 6.14 | 5.9 | 6.1 | 6.1 | +0.09 (+1.50%) | 267,197 |
1 Aug 2019 | USD | 6.27 | 6.49 | 5.9897 | 6.01 | 6.01 | -0.25 (-3.99%) | 349,709 |
31 Jul 2019 | USD | 6.21 | 6.58 | 6.1 | 6.26 | 6.26 | +0.07 (+1.13%) | 393,512 |
30 Jul 2019 | USD | 5.97 | 6.26 | 5.931 | 6.19 | 6.19 | +0.19 (+3.17%) | 165,017 |
29 Jul 2019 | USD | 6.01 | 6.1 | 5.8902 | 6 | 6 | -0.01 (-0.17%) | 227,602 |
26 Jul 2019 | USD | 6.04 | 6.07 | 5.995 | 6.01 | 6.01 | -0.02 (-0.33%) | 202,764 |
25 Jul 2019 | USD | 6.02 | 6.06 | 5.97 | 6.03 | 6.03 | -0.02 (-0.33%) | 297,853 |
24 Jul 2019 | USD | 6 | 6.12 | 5.93 | 6.05 | 6.05 | +0.05 (+0.83%) | 276,565 |
23 Jul 2019 | USD | 6.02 | 6.13 | 5.94 | 6 | 6 | 0.0 (0.0%) | 159,955 |
22 Jul 2019 | USD | 6 | 6.1 | 5.9 | 6 | 6 | 0.0 (0.0%) | 256,903 |
19 Jul 2019 | USD | 6.02 | 6.1 | 5.94 | 6 | 6 | -0.03 (-0.50%) | 224,625 |
18 Jul 2019 | USD | 5.99 | 6.04 | 5.83 | 6.03 | 6.03 | +0.04 (+0.67%) | 184,444 |
17 Jul 2019 | USD | 6.01 | 6.03 | 5.9 | 5.99 | 5.99 | -0.02 (-0.33%) | 887,036 |
16 Jul 2019 | USD | 5.94 | 6.0838 | 5.89 | 6.01 | 6.01 | +0.07 (+1.18%) | 165,725 |
15 Jul 2019 | USD | 6 | 6.0574 | 5.81 | 5.94 | 5.94 | -0.06 (-1%) | 141,161 |
12 Jul 2019 | USD | 6 | 6.14 | 5.92 | 6 | 6 | +0.01 (+0.17%) | 177,350 |
11 Jul 2019 | USD | 6.08 | 6.1899 | 5.91 | 5.99 | 5.99 | -0.11 (-1.80%) | 314,065 |
10 Jul 2019 | USD | 5.96 | 6.23 | 5.9329 | 6.1 | 6.1 | +0.2 (+3.39%) | 299,598 |
9 Jul 2019 | USD | 5.77 | 5.94 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 193,420 |
8 Jul 2019 | USD | 5.95 | 5.95 | 5.55 | 5.82 | 5.82 | -0.18 (-3%) | 334,483 |
5 Jul 2019 | USD | 5.96 | 6.08 | 5.9456 | 6 | 6 | +0.02 (+0.33%) | 198,469 |
4 Jul 2019 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.91 | 6 | 5.85 | 5.98 | 5.98 | +0.07 (+1.18%) | 133,535 |