Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | USD | 5.94 | 6.14 | 5.91 | 5.98 | 5.98 | +0.15 (+2.57%) | 731,211 |
28 Aug 2019 | USD | 5.77 | 5.93 | 5.63 | 5.83 | 5.83 | +0.04 (+0.69%) | 656,979 |
27 Aug 2019 | USD | 5.9 | 6.05 | 5.71 | 5.79 | 5.79 | -0.09 (-1.53%) | 530,796 |
26 Aug 2019 | USD | 5.86 | 5.89 | 5.735 | 5.88 | 5.88 | +0.08 (+1.38%) | 307,639 |
23 Aug 2019 | USD | 5.87 | 5.97 | 5.735 | 5.8 | 5.8 | -0.11 (-1.86%) | 378,807 |
22 Aug 2019 | USD | 5.86 | 6.04 | 5.82 | 5.91 | 5.91 | +0.09 (+1.55%) | 287,597 |
21 Aug 2019 | USD | 5.72 | 5.835 | 5.685 | 5.82 | 5.82 | +0.12 (+2.11%) | 437,140 |
20 Aug 2019 | USD | 5.69 | 5.75 | 5.57 | 5.7 | 5.7 | +0.03 (+0.53%) | 336,718 |
19 Aug 2019 | USD | 5.45 | 5.8 | 5.45 | 5.67 | 5.67 | +0.32 (+5.98%) | 512,333 |
16 Aug 2019 | USD | 5.2 | 5.41 | 5.04 | 5.35 | 5.35 | +0.19 (+3.68%) | 965,374 |
15 Aug 2019 | USD | 5.28 | 5.28 | 5.1 | 5.16 | 5.16 | -0.14 (-2.64%) | 813,815 |
14 Aug 2019 | USD | 5.43 | 5.53 | 5.29 | 5.3 | 5.3 | -0.19 (-3.46%) | 527,051 |
13 Aug 2019 | USD | 5.47 | 5.6 | 5.415 | 5.49 | 5.49 | -0.02 (-0.36%) | 524,443 |
12 Aug 2019 | USD | 5.28 | 5.51 | 5.165 | 5.51 | 5.51 | +0.2 (+3.77%) | 437,488 |
9 Aug 2019 | USD | 5.34 | 5.36 | 4.72 | 5.31 | 5.31 | -0.02 (-0.38%) | 861,432 |
8 Aug 2019 | USD | 5.8 | 6.73 | 5.3 | 5.33 | 5.33 | -0.43 (-7.47%) | 1,241,113 |
7 Aug 2019 | USD | 5.48 | 5.78 | 5.45 | 5.76 | 5.76 | +0.23 (+4.16%) | 456,011 |
6 Aug 2019 | USD | 5.71 | 5.79 | 5.43 | 5.53 | 5.53 | -0.18 (-3.15%) | 598,757 |
5 Aug 2019 | USD | 5.63 | 5.74 | 5.47 | 5.71 | 5.71 | -0.03 (-0.52%) | 543,432 |
2 Aug 2019 | USD | 5.86 | 5.91 | 5.59 | 5.74 | 5.74 | -0.18 (-3.04%) | 557,514 |
1 Aug 2019 | USD | 5.85 | 6.1 | 5.85 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,252,413 |
31 Jul 2019 | USD | 5.84 | 5.935 | 5.77 | 5.85 | 5.85 | +0.01 (+0.17%) | 894,203 |
30 Jul 2019 | USD | 5.61 | 5.88 | 5.53 | 5.84 | 5.84 | +0.17 (+3.00%) | 488,256 |
29 Jul 2019 | USD | 5.87 | 5.92 | 5.62 | 5.67 | 5.67 | -0.19 (-3.24%) | 329,237 |
26 Jul 2019 | USD | 5.71 | 5.89 | 5.67 | 5.86 | 5.86 | +0.18 (+3.17%) | 489,273 |
25 Jul 2019 | USD | 5.75 | 5.8 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 381,592 |
24 Jul 2019 | USD | 5.59 | 5.76 | 5.53 | 5.75 | 5.75 | +0.14 (+2.50%) | 678,808 |
23 Jul 2019 | USD | 5.53 | 5.63 | 5.47 | 5.61 | 5.61 | +0.1 (+1.81%) | 337,590 |
22 Jul 2019 | USD | 5.53 | 5.59 | 5.26 | 5.51 | 5.51 | -0.03 (-0.54%) | 554,117 |
19 Jul 2019 | USD | 5.5 | 5.7 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 356,422 |