Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 4.53 | 4.61 | 4.35 | 4.52 | 4.52 | +0.02 (+0.44%) | 53,521 |
8 Aug 2019 | USD | 5.09 | 5.135 | 4.3 | 4.5 | 4.5 | -0.76 (-14.45%) | 124,948 |
7 Aug 2019 | USD | 5.11 | 5.3837 | 5.004 | 5.26 | 5.26 | +0.15 (+2.94%) | 62,155 |
6 Aug 2019 | USD | 5.16 | 5.24 | 4.94 | 5.11 | 5.11 | +0.06 (+1.19%) | 46,772 |
5 Aug 2019 | USD | 5.39 | 5.6 | 4.95 | 5.05 | 5.05 | -0.41 (-7.51%) | 92,611 |
2 Aug 2019 | USD | 5.2 | 5.549 | 5.2 | 5.46 | 5.46 | +0.18 (+3.41%) | 44,225 |
1 Aug 2019 | USD | 5.6 | 5.7 | 5.25 | 5.28 | 5.28 | -0.25 (-4.52%) | 96,611 |
31 Jul 2019 | USD | 5.25 | 5.69 | 5.1 | 5.53 | 5.53 | +0.23 (+4.34%) | 95,085 |
30 Jul 2019 | USD | 5.58 | 5.58 | 5.06 | 5.3 | 5.3 | -0.12 (-2.21%) | 85,166 |
29 Jul 2019 | USD | 5.23 | 5.84 | 5.16 | 5.42 | 5.42 | +0.26 (+5.04%) | 189,887 |
26 Jul 2019 | USD | 5.07 | 5.3 | 5.01 | 5.16 | 5.16 | +0.135 (+2.69%) | 52,489 |
25 Jul 2019 | USD | 5.06 | 5.06 | 4.98 | 5.025 | 5.025 | +0.025 (+0.50%) | 34,316 |
24 Jul 2019 | USD | 5 | 5.2324 | 5 | 5 | 5 | 0.0 (0.0%) | 58,035 |
23 Jul 2019 | USD | 5.36 | 5.5046 | 5 | 5 | 5 | -0.265 (-5.04%) | 74,843 |
22 Jul 2019 | USD | 4.55 | 5.42 | 4.55 | 5.2651 | 5.2651 | +0.725 (+15.97%) | 334,145 |
19 Jul 2019 | USD | 4.41 | 4.54 | 4.3 | 4.54 | 4.54 | +0.15 (+3.42%) | 17,251 |
18 Jul 2019 | USD | 4.382 | 4.5 | 4.36 | 4.39 | 4.39 | -0.08 (-1.79%) | 12,150 |
17 Jul 2019 | USD | 4.46 | 4.5799 | 4.2 | 4.47 | 4.47 | +0.11 (+2.52%) | 90,029 |
16 Jul 2019 | USD | 4.51 | 4.55 | 4.3101 | 4.36 | 4.36 | -0.1 (-2.24%) | 42,613 |
15 Jul 2019 | USD | 4.59 | 4.64 | 4.41 | 4.46 | 4.46 | -0.15 (-3.25%) | 38,554 |
12 Jul 2019 | USD | 4.52 | 4.65 | 4.52 | 4.61 | 4.61 | +0.06 (+1.32%) | 55,458 |
11 Jul 2019 | USD | 4.56 | 4.65 | 4.5332 | 4.55 | 4.55 | +0.01 (+0.22%) | 15,569 |
10 Jul 2019 | USD | 4.52 | 4.56 | 4.25 | 4.54 | 4.54 | +0.04 (+0.89%) | 34,954 |
9 Jul 2019 | USD | 4.38 | 4.5671 | 4.38 | 4.5 | 4.5 | +0.12 (+2.74%) | 10,740 |
8 Jul 2019 | USD | 4.5 | 4.64 | 4.3 | 4.38 | 4.38 | -0.13 (-2.88%) | 59,158 |
5 Jul 2019 | USD | 4.68 | 4.75 | 4.32 | 4.51 | 4.51 | -0.15 (-3.22%) | 163,652 |
4 Jul 2019 | USD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.56 | 4.79 | 4.56 | 4.66 | 4.66 | -0.09 (-1.89%) | 27,543 |
2 Jul 2019 | USD | 4.6 | 4.78 | 4.59 | 4.75 | 4.75 | +0.19 (+4.17%) | 47,279 |
1 Jul 2019 | USD | 5.03 | 5.03 | 4.56 | 4.56 | 4.56 | -0.47 (-9.34%) | 118,881 |