Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 4 | 4.29 | 4 | 4.2 | 4.2 | +0.16 (+3.96%) | 69,296 |
16 Aug 2019 | USD | 4.16 | 4.17 | 3.9568 | 4.04 | 4.04 | -0.11 (-2.65%) | 163,873 |
15 Aug 2019 | USD | 3.91 | 4.19 | 3.91 | 4.15 | 4.15 | +0.23 (+5.87%) | 86,835 |
14 Aug 2019 | USD | 3.92 | 4.09 | 3.82 | 3.92 | 3.92 | -0.03 (-0.76%) | 105,422 |
13 Aug 2019 | USD | 4.01 | 4.2138 | 3.89 | 3.95 | 3.95 | -0.07 (-1.74%) | 64,791 |
12 Aug 2019 | USD | 4.32 | 4.48 | 3.96 | 4.02 | 4.02 | -0.3 (-6.94%) | 228,999 |
9 Aug 2019 | USD | 3.75 | 4.34 | 3.73 | 4.32 | 4.32 | +0.74 (+20.67%) | 267,433 |
8 Aug 2019 | USD | 3.55 | 3.85 | 3.49 | 3.58 | 3.58 | +0.05 (+1.42%) | 108,235 |
7 Aug 2019 | USD | 3.54 | 3.68 | 3.46 | 3.53 | 3.53 | -0.03 (-0.84%) | 137,664 |
6 Aug 2019 | USD | 3.47 | 3.67 | 3.38 | 3.56 | 3.56 | +0.12 (+3.49%) | 447,815 |
5 Aug 2019 | USD | 3.71 | 3.78 | 3.37 | 3.44 | 3.44 | -0.35 (-9.23%) | 370,163 |
2 Aug 2019 | USD | 3.86 | 3.9162 | 3.45 | 3.79 | 3.79 | -0.04 (-1.04%) | 316,121 |
1 Aug 2019 | USD | 3.9 | 3.9335 | 3.76 | 3.83 | 3.83 | -0.08 (-2.05%) | 300,872 |
31 Jul 2019 | USD | 3.97 | 4.05 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 194,765 |
30 Jul 2019 | USD | 3.91 | 4.1991 | 3.88 | 3.97 | 3.97 | +0.03 (+0.76%) | 245,136 |
29 Jul 2019 | USD | 4.3 | 4.35 | 3.93 | 3.94 | 3.94 | -0.4 (-9.22%) | 197,591 |
26 Jul 2019 | USD | 4.69 | 4.93 | 4.29 | 4.34 | 4.34 | -0.34 (-7.26%) | 142,670 |
25 Jul 2019 | USD | 4.6 | 4.96 | 4.5302 | 4.68 | 4.68 | -0.05 (-1.06%) | 187,770 |
24 Jul 2019 | USD | 5.04 | 5.07 | 4.71 | 4.73 | 4.73 | -0.33 (-6.52%) | 234,470 |
23 Jul 2019 | USD | 5.5 | 5.61 | 5 | 5.06 | 5.06 | -0.35 (-6.47%) | 193,607 |
22 Jul 2019 | USD | 6.05 | 6.1 | 5.385 | 5.41 | 5.41 | -0.64 (-10.58%) | 168,819 |
19 Jul 2019 | USD | 5.58 | 6.1 | 5.47 | 6.05 | 6.05 | +0.44 (+7.84%) | 257,836 |
18 Jul 2019 | USD | 5.38 | 6.16 | 5.21 | 5.61 | 5.61 | +0.18 (+3.31%) | 193,461 |
17 Jul 2019 | USD | 5.33 | 5.6 | 5.25 | 5.43 | 5.43 | +0.02 (+0.37%) | 88,129 |
16 Jul 2019 | USD | 6.1 | 6.3 | 5.4 | 5.41 | 5.41 | -0.62 (-10.28%) | 183,665 |
15 Jul 2019 | USD | 5.61 | 6.15 | 5.6001 | 6.03 | 6.03 | +0.42 (+7.49%) | 237,766 |
12 Jul 2019 | USD | 5.53 | 5.64 | 5.4 | 5.61 | 5.61 | +0.13 (+2.37%) | 144,772 |
11 Jul 2019 | USD | 5.56 | 5.72 | 5.33 | 5.48 | 5.48 | -0.12 (-2.14%) | 206,492 |
10 Jul 2019 | USD | 5.62 | 5.78 | 5.15 | 5.6 | 5.6 | -0.01 (-0.18%) | 334,730 |
9 Jul 2019 | USD | 5.89 | 6.16 | 5.565 | 5.61 | 5.61 | -0.35 (-5.87%) | 188,356 |