Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 5.79 | 5.85 | 5.61 | 5.73 | 1,031.4 | -0.05 (-0.87%) | 32,540 |
20 Aug 2019 | USD | 5.6971 | 5.91 | 5.5705 | 5.78 | 1,040.4 | -0.16 (-2.69%) | 47,070 |
19 Aug 2019 | USD | 5.68 | 5.95 | 5.43 | 5.94 | 1,069.2 | +0.37 (+6.64%) | 27,708 |
16 Aug 2019 | USD | 5.11 | 5.59 | 5.09 | 5.57 | 1,002.6 | +0.47 (+9.22%) | 40,077 |
15 Aug 2019 | USD | 4.95 | 5.18 | 4.95 | 5.1 | 918 | +0.13 (+2.62%) | 71,119 |
14 Aug 2019 | USD | 4.85 | 5.02 | 4.85 | 4.97 | 894.6 | -0.065 (-1.29%) | 64,662 |
13 Aug 2019 | USD | 4.78 | 5.09 | 4.78 | 5.035 | 906.3 | +0.205 (+4.24%) | 48,437 |
12 Aug 2019 | USD | 4.8 | 4.86 | 4.68 | 4.83 | 869.4 | -0.02 (-0.41%) | 37,390 |
9 Aug 2019 | USD | 5.03 | 5.1 | 4.82 | 4.85 | 873 | -0.15 (-3%) | 79,435 |
8 Aug 2019 | USD | 4.9 | 5.14 | 4.8 | 5 | 900 | +0.2 (+4.17%) | 169,511 |
7 Aug 2019 | USD | 5.03 | 5.03 | 4.67 | 4.8 | 864 | -0.21 (-4.19%) | 79,464 |
6 Aug 2019 | USD | 5.11 | 5.1248 | 4.71 | 5.01 | 901.8 | +0.12 (+2.45%) | 101,669 |
5 Aug 2019 | USD | 5.7 | 5.8 | 4.5 | 4.89 | 880.2 | -0.78 (-13.76%) | 299,663 |
2 Aug 2019 | USD | 5.97 | 5.97 | 5.65 | 5.67 | 1,020.6 | -0.02 (-0.35%) | 101,766 |
1 Aug 2019 | USD | 5.97 | 5.97 | 5.69 | 5.69 | 1,024.2 | -0.35 (-5.79%) | 79,246 |
31 Jul 2019 | USD | 6.2 | 6.2 | 5.829 | 6.04 | 1,087.2 | -0.1 (-1.63%) | 73,218 |
30 Jul 2019 | USD | 6.1 | 6.2 | 5.99 | 6.14 | 1,105.2 | +0.055 (+0.90%) | 38,004 |
29 Jul 2019 | USD | 6.13 | 6.14 | 5.91 | 6.085 | 1,095.3 | -0.01 (-0.16%) | 19,156 |
26 Jul 2019 | USD | 6.03 | 6.2416 | 5.9094 | 6.095 | 1,097.1 | +0.075 (+1.25%) | 26,528 |
25 Jul 2019 | USD | 6.22 | 6.22 | 5.87 | 6.02 | 1,083.6 | -0.2 (-3.22%) | 41,480 |
24 Jul 2019 | USD | 5.85 | 6.22 | 5.67 | 6.22 | 1,119.6 | +0.43 (+7.43%) | 37,777 |
23 Jul 2019 | USD | 5.8 | 6.02 | 5.65 | 5.79 | 1,042.2 | +0.14 (+2.48%) | 109,791 |
22 Jul 2019 | USD | 6.74 | 6.74 | 5.6311 | 5.65 | 1,017 | -0.59 (-9.46%) | 118,151 |
19 Jul 2019 | USD | 6.301 | 6.42 | 6.23 | 6.24 | 1,123.2 | -0.17 (-2.65%) | 36,577 |
18 Jul 2019 | USD | 6.29 | 6.47 | 6.234 | 6.41 | 1,153.8 | +0.06 (+0.94%) | 39,451 |
17 Jul 2019 | USD | 6.4248 | 6.4708 | 6.2802 | 6.35 | 1,143 | -0.09 (-1.40%) | 95,367 |
16 Jul 2019 | USD | 6.67 | 6.84 | 6.41 | 6.44 | 1,159.2 | -0.17 (-2.57%) | 21,830 |
15 Jul 2019 | USD | 6.68 | 6.9599 | 6.61 | 6.61 | 1,189.8 | -0.21 (-3.08%) | 22,814 |
12 Jul 2019 | USD | 6.45 | 6.89 | 6.45 | 6.82 | 1,227.6 | +0.34 (+5.25%) | 19,145 |
11 Jul 2019 | USD | 6.74 | 6.8434 | 6.4 | 6.48 | 1,166.4 | -0.18 (-2.70%) | 28,541 |