Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 4.946 | 4.946 | 4.946 | 4.946 | 4.946 | +0.247 (+5.26%) | 0 |
15 Aug 2019 | USD | 4.95 | 4.95 | 4.699 | 4.699 | 4.699 | -0.331 (-6.58%) | 2,500 |
14 Aug 2019 | USD | 5.262 | 5.262 | 4.9 | 5.03 | 5.03 | -0.06 (-1.18%) | 17,700 |
13 Aug 2019 | USD | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | +0.14 (+2.83%) | 17,600 |
12 Aug 2019 | USD | 4.948 | 5.15 | 4.944 | 4.95 | 4.95 | +0.022 (+0.45%) | 5,300 |
9 Aug 2019 | USD | 5.106 | 5.11 | 4.9 | 4.928 | 4.928 | -0.096 (-1.91%) | 29,000 |
8 Aug 2019 | USD | 4.944 | 6.6 | 4.944 | 5.024 | 5.024 | +0.074 (+1.49%) | 26,000 |
7 Aug 2019 | USD | 5.188 | 5.188 | 4.85 | 4.95 | 4.95 | +0.224 (+4.74%) | 10,800 |
6 Aug 2019 | USD | 4.865 | 5.1 | 4.714 | 4.726 | 4.726 | -0.374 (-7.33%) | 16,500 |
5 Aug 2019 | USD | 4.65 | 5.1 | 4.29 | 5.1 | 5.1 | +0.344 (+7.23%) | 2,900 |
2 Aug 2019 | USD | 4.64 | 4.79 | 4.62 | 4.756 | 4.756 | +0.138 (+2.99%) | 9,800 |
1 Aug 2019 | USD | 4.627 | 4.712 | 4.596 | 4.618 | 4.618 | -0.039 (-0.84%) | 3,200 |
31 Jul 2019 | USD | 4.68 | 4.68 | 4.657 | 4.657 | 4.657 | +0.107 (+2.35%) | 1,700 |
30 Jul 2019 | USD | 4.527 | 4.55 | 4.18 | 4.55 | 4.55 | +0.16 (+3.64%) | 1,900 |
29 Jul 2019 | USD | 4.51 | 4.52 | 4.17 | 4.39 | 4.39 | -0.125 (-2.77%) | 16,700 |
26 Jul 2019 | USD | 4.5 | 4.515 | 4.5 | 4.515 | 4.515 | +0.02 (+0.44%) | 300 |
25 Jul 2019 | USD | 4.2 | 4.789 | 4.2 | 4.495 | 4.495 | -0.005 (-0.11%) | 4,400 |
24 Jul 2019 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 4.496 | 4.575 | 4.202 | 4.5 | 4.5 | +0.05 (+1.12%) | 14,000 |
22 Jul 2019 | USD | 4.784 | 4.98 | 4.45 | 4.45 | 4.45 | -0.34 (-7.10%) | 26,000 |
19 Jul 2019 | USD | 4.94 | 5.05 | 4.79 | 4.79 | 4.79 | -0.11 (-2.24%) | 27,200 |
18 Jul 2019 | USD | 4.93 | 4.935 | 4.85 | 4.9 | 4.9 | -0.04 (-0.81%) | 2,300 |
17 Jul 2019 | USD | 4.636 | 5.044 | 4.636 | 4.94 | 4.94 | +0.77 (+18.47%) | 15,100 |
16 Jul 2019 | USD | 3.726 | 4.323 | 3.726 | 4.17 | 4.17 | +0.5 (+13.62%) | 7,000 |
15 Jul 2019 | USD | 3.841 | 3.842 | 3.6 | 3.67 | 3.67 | -0.08 (-2.13%) | 60,800 |
12 Jul 2019 | USD | 4.581 | 4.581 | 3.65 | 3.75 | 3.75 | -0.038 (-1.00%) | 72,000 |
11 Jul 2019 | USD | 4.482 | 4.482 | 3.788 | 3.788 | 3.788 | -0.702 (-15.63%) | 5,100 |
10 Jul 2019 | USD | 4.493 | 4.55 | 4.467 | 4.49 | 4.49 | +0.033 (+0.74%) | 15,400 |
9 Jul 2019 | USD | 4.66 | 4.7 | 4.457 | 4.457 | 4.457 | -0.086 (-1.89%) | 13,300 |
8 Jul 2019 | USD | 4.928 | 4.93 | 4.543 | 4.543 | 4.543 | -0.367 (-7.47%) | 7,000 |