Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 4.36 | 4.5 | 4.36 | 4.5 | 4.5 | +0.18 (+4.17%) | 127,764 |
15 Aug 2019 | USD | 4.3 | 4.37 | 4.22 | 4.32 | 4.32 | +0.03 (+0.70%) | 106,916 |
14 Aug 2019 | USD | 4.26 | 4.48 | 4.26 | 4.29 | 4.29 | -0.13 (-2.94%) | 149,149 |
13 Aug 2019 | USD | 4.66 | 4.735 | 4.32 | 4.42 | 4.42 | -0.32 (-6.75%) | 215,464 |
12 Aug 2019 | USD | 4.87 | 5.01 | 4.6 | 4.74 | 4.74 | -0.21 (-4.24%) | 161,548 |
9 Aug 2019 | USD | 5 | 5.02 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 61,134 |
8 Aug 2019 | USD | 5.11 | 5.11 | 4.9801 | 5.05 | 5.05 | +0.01 (+0.20%) | 80,414 |
7 Aug 2019 | USD | 4.93 | 5.08 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 54,424 |
6 Aug 2019 | USD | 5.16 | 5.3941 | 4.91 | 5 | 5 | -0.16 (-3.10%) | 61,138 |
5 Aug 2019 | USD | 5.31 | 5.48 | 5.16 | 5.16 | 5.16 | -0.18 (-3.37%) | 54,690 |
2 Aug 2019 | USD | 5.44 | 5.515 | 5.34 | 5.34 | 5.34 | -0.14 (-2.55%) | 33,302 |
1 Aug 2019 | USD | 5.4 | 5.53 | 5.3606 | 5.48 | 5.48 | +0.12 (+2.24%) | 65,593 |
31 Jul 2019 | USD | 5.56 | 5.595 | 5.36 | 5.36 | 5.36 | -0.21 (-3.77%) | 55,412 |
30 Jul 2019 | USD | 5.46 | 5.61 | 5.3701 | 5.57 | 5.57 | +0.06 (+1.09%) | 61,804 |
29 Jul 2019 | USD | 5.58 | 5.67 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 67,880 |
26 Jul 2019 | USD | 5.63 | 5.68 | 5.56 | 5.58 | 5.58 | -0.04 (-0.71%) | 36,910 |
25 Jul 2019 | USD | 5.87 | 5.87 | 5.62 | 5.62 | 5.62 | -0.22 (-3.77%) | 36,107 |
24 Jul 2019 | USD | 5.68 | 5.85 | 5.641 | 5.84 | 5.84 | +0.11 (+1.92%) | 52,030 |
23 Jul 2019 | USD | 5.8 | 5.8 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 48,006 |
22 Jul 2019 | USD | 5.71 | 5.81 | 5.62 | 5.8 | 5.8 | +0.14 (+2.47%) | 48,253 |
19 Jul 2019 | USD | 5.59 | 5.78 | 5.585 | 5.66 | 5.66 | +0.03 (+0.53%) | 86,357 |
18 Jul 2019 | USD | 5.645 | 5.74 | 5.57 | 5.63 | 5.63 | -0.05 (-0.88%) | 74,947 |
17 Jul 2019 | USD | 5.81 | 5.81 | 5.64 | 5.68 | 5.68 | -0.05 (-0.87%) | 49,188 |
16 Jul 2019 | USD | 5.89 | 5.89 | 5.7 | 5.73 | 5.73 | -0.17 (-2.88%) | 25,356 |
15 Jul 2019 | USD | 5.89 | 5.9 | 5.68 | 5.9 | 5.9 | +0.06 (+1.03%) | 52,862 |
12 Jul 2019 | USD | 5.8 | 5.88 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 31,647 |
11 Jul 2019 | USD | 5.84 | 5.89 | 5.6984 | 5.86 | 5.86 | +0.04 (+0.69%) | 55,198 |
10 Jul 2019 | USD | 5.89 | 5.9 | 5.6 | 5.82 | 5.82 | -0.05 (-0.85%) | 33,479 |
9 Jul 2019 | USD | 5.8431 | 5.9 | 5.8397 | 5.87 | 5.87 | -0.02 (-0.34%) | 81,673 |
8 Jul 2019 | USD | 5.8 | 5.9 | 5.73 | 5.89 | 5.89 | +0.13 (+2.26%) | 183,291 |