Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | USD | 5.06 | 5.3 | 5.06 | 5.28 | 9,899.9995 | +0.2 (+3.94%) | 15 |
10 Sep 2019 | USD | 5.3 | 5.3 | 5.05 | 5.08 | 9,524.9995 | -0.22 (-4.15%) | 11 |
9 Sep 2019 | USD | 5.23 | 5.37 | 5.23 | 5.3 | 9,937.4995 | +0.12 (+2.32%) | 8 |
6 Sep 2019 | USD | 5.31 | 5.35 | 5.13 | 5.18 | 9,712.4995 | -0.17 (-3.18%) | 10 |
5 Sep 2019 | USD | 5.4 | 5.58 | 5.25 | 5.35 | 10,031.2495 | -0.03 (-0.56%) | 11 |
4 Sep 2019 | USD | 5.498 | 5.56 | 5.35 | 5.38 | 10,087.4995 | -0.05 (-0.92%) | 11 |
3 Sep 2019 | USD | 5.3 | 5.5 | 5.3 | 5.43 | 10,181.2495 | +0.17 (+3.23%) | 9 |
2 Sep 2019 | USD | 5.26 | 5.26 | 5.26 | 5.26 | 9,862.4995 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.45 | 5.762 | 5.15 | 5.26 | 9,862.4995 | -0.16 (-2.95%) | 15 |
29 Aug 2019 | USD | 5.29 | 5.5 | 5.19 | 5.42 | 10,162.4995 | +0.23 (+4.43%) | 30 |
28 Aug 2019 | USD | 5.05 | 5.21 | 4.98 | 5.19 | 9,731.2495 | +0.17 (+3.39%) | 12 |
27 Aug 2019 | USD | 4.94 | 5.13 | 4.906 | 5.02 | 9,412.4995 | +0.11 (+2.24%) | 12 |
26 Aug 2019 | USD | 5.04 | 5.04 | 4.794 | 4.91 | 9,206.2495 | +0.02 (+0.41%) | 4 |
23 Aug 2019 | USD | 5.17 | 5.23 | 4.82 | 4.89 | 9,168.7495 | -0.28 (-5.42%) | 14 |
22 Aug 2019 | USD | 5.14 | 5.17 | 5.015 | 5.17 | 9,693.7495 | +0.16 (+3.19%) | 11 |
21 Aug 2019 | USD | 4.81 | 5.25 | 4.75 | 5.01 | 9,393.7495 | +0.23 (+4.81%) | 16 |
20 Aug 2019 | USD | 5.08 | 5.08 | 4.76 | 4.78 | 8,962.4996 | -0.11 (-2.25%) | 7 |
19 Aug 2019 | USD | 5 | 5.15 | 4.84 | 4.89 | 9,168.7495 | -0.08 (-1.61%) | 11 |
16 Aug 2019 | USD | 5.16 | 5.16 | 4.95 | 4.97 | 9,318.7495 | -0.19 (-3.68%) | 21 |
15 Aug 2019 | USD | 5.41 | 5.473 | 5.12 | 5.16 | 9,674.9995 | -0.25 (-4.62%) | 11 |
14 Aug 2019 | USD | 5.28 | 5.47 | 5.28 | 5.41 | 10,143.7495 | +0.08 (+1.50%) | 13 |
13 Aug 2019 | USD | 5.1 | 5.36 | 4.952 | 5.33 | 9,993.7495 | +0.27 (+5.34%) | 23 |
12 Aug 2019 | USD | 5.111 | 5.14 | 5.05 | 5.06 | 9,487.4995 | +0.01 (+0.20%) | 10 |
9 Aug 2019 | USD | 5.16 | 5.31 | 5.02 | 5.05 | 9,468.7495 | -0.09 (-1.75%) | 26 |
8 Aug 2019 | USD | 4.92 | 5.22 | 4.92 | 5.14 | 9,637.4995 | +0.3 (+6.20%) | 20 |
7 Aug 2019 | USD | 5.02 | 5.02 | 4.734 | 4.84 | 9,074.9995 | -0.33 (-6.38%) | 13 |
6 Aug 2019 | USD | 5.41 | 5.63 | 4.95 | 5.17 | 9,693.7495 | -0.25 (-4.61%) | 16 |
5 Aug 2019 | USD | 5.41 | 5.49 | 5.085 | 5.42 | 10,162.4995 | -0.04 (-0.73%) | 19 |
2 Aug 2019 | USD | 5.39 | 5.74 | 5.29 | 5.46 | 10,237.4995 | +0.05 (+0.92%) | 17 |
1 Aug 2019 | USD | 4.86 | 5.64 | 4.86 | 5.41 | 10,143.7495 | +0.55 (+11.32%) | 54 |