Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 5.29 | 5.4025 | 5.06 | 5.31 | 5.31 | +0.04 (+0.76%) | 313,016 |
20 Sep 2019 | USD | 5.2 | 5.3 | 4.93 | 5.27 | 5.27 | +0.1 (+1.93%) | 401,748 |
19 Sep 2019 | USD | 5.4 | 5.565 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 294,401 |
18 Sep 2019 | USD | 5.68 | 5.8 | 5.1 | 5.17 | 5.17 | -0.4 (-7.18%) | 328,004 |
17 Sep 2019 | USD | 5.44 | 5.74 | 5.21 | 5.57 | 5.57 | +0.06 (+1.09%) | 767,701 |
16 Sep 2019 | USD | 5.1 | 5.646 | 4.91 | 5.51 | 5.51 | +0.72 (+15.03%) | 4,473,326 |
13 Sep 2019 | USD | 4.71 | 4.8071 | 4.7071 | 4.79 | 4.79 | +0.11 (+2.35%) | 59,426 |
12 Sep 2019 | USD | 4.88 | 4.92 | 4.6739 | 4.68 | 4.68 | -0.19 (-3.90%) | 257,667 |
11 Sep 2019 | USD | 5 | 5.04 | 4.84 | 4.87 | 4.87 | -0.09 (-1.81%) | 176,049 |
10 Sep 2019 | USD | 5.4 | 5.4 | 4.91 | 4.96 | 4.96 | -0.37 (-6.94%) | 225,399 |
9 Sep 2019 | USD | 5.3 | 5.43 | 5.25 | 5.33 | 5.33 | +0.15 (+2.90%) | 306,512 |
6 Sep 2019 | USD | 4.95 | 5.24 | 4.95 | 5.18 | 5.18 | +0.29 (+5.93%) | 357,969 |
5 Sep 2019 | USD | 4.89 | 4.93 | 4.85 | 4.89 | 4.89 | +0.05 (+1.03%) | 76,748 |
4 Sep 2019 | USD | 4.83 | 4.9 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 64,156 |
3 Sep 2019 | USD | 4.89 | 4.89 | 4.74 | 4.8 | 4.8 | -0.07 (-1.44%) | 61,024 |
2 Sep 2019 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.84 | 4.9613 | 4.84 | 4.87 | 4.87 | +0.06 (+1.25%) | 66,917 |
29 Aug 2019 | USD | 4.67 | 4.86 | 4.67 | 4.81 | 4.81 | +0.16 (+3.44%) | 94,095 |
28 Aug 2019 | USD | 4.69 | 4.79 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 58,798 |
27 Aug 2019 | USD | 4.84 | 5 | 4.62 | 4.7 | 4.7 | -0.13 (-2.69%) | 161,687 |
26 Aug 2019 | USD | 4.79 | 5 | 4.79 | 4.83 | 4.83 | +0.06 (+1.26%) | 151,717 |
23 Aug 2019 | USD | 4.55 | 5.05 | 4.5345 | 4.77 | 4.77 | +0.19 (+4.15%) | 282,917 |
22 Aug 2019 | USD | 4.89 | 4.9 | 4.57 | 4.58 | 4.58 | -0.26 (-5.37%) | 217,618 |
21 Aug 2019 | USD | 4.72 | 4.88 | 4.49 | 4.84 | 4.84 | +0.06 (+1.26%) | 521,885 |
20 Aug 2019 | USD | 4.34 | 4.82 | 4.29 | 4.78 | 4.78 | +0.7 (+17.16%) | 1,289,579 |
19 Aug 2019 | USD | 4.1 | 4.27 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 83,499 |
16 Aug 2019 | USD | 4.05 | 4.17 | 3.99 | 4.07 | 4.07 | +0.04 (+0.99%) | 75,195 |
15 Aug 2019 | USD | 4.33 | 4.35 | 3.92 | 4.03 | 4.03 | -0.25 (-5.84%) | 239,692 |
14 Aug 2019 | USD | 4.13 | 4.3 | 4.03 | 4.28 | 4.28 | +0.09 (+2.15%) | 304,834 |
13 Aug 2019 | USD | 3.9 | 4.23 | 3.9 | 4.19 | 4.19 | +0.32 (+8.27%) | 424,553 |