Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 4.7482 | 4.7579 | 4.6677 | 4.7057 | 4.7057 | -0.043 (-0.91%) | 42,447,395 |
29 Jul 2019 | USD | 4.6862 | 4.77 | 4.6259 | 4.7488 | 4.7488 | +0.053 (+1.13%) | 40,899,533 |
28 Jul 2019 | USD | 4.5289 | 4.6959 | 4.5191 | 4.6959 | 4.6959 | +0.171 (+3.77%) | 28,618,338 |
27 Jul 2019 | USD | 4.5946 | 4.7666 | 4.4324 | 4.5251 | 4.5251 | -0.07 (-1.52%) | 61,040,606 |
26 Jul 2019 | USD | 4.6488 | 4.6499 | 4.4948 | 4.595 | 4.595 | -0.06 (-1.29%) | 52,857,578 |
25 Jul 2019 | USD | 4.5871 | 4.6606 | 4.5782 | 4.6552 | 4.6552 | +0.064 (+1.40%) | 44,948,204 |
24 Jul 2019 | USD | 4.6045 | 4.6433 | 4.4175 | 4.591 | 4.591 | -0.003 (-0.07%) | 69,863,001 |
23 Jul 2019 | USD | 4.9298 | 4.9552 | 4.529 | 4.594 | 4.594 | -0.326 (-6.63%) | 90,880,108 |
22 Jul 2019 | USD | 4.5038 | 4.9514 | 4.4882 | 4.9201 | 4.9201 | +0.434 (+9.67%) | 94,639,241 |
21 Jul 2019 | USD | 4.3837 | 4.4863 | 4.3542 | 4.4863 | 4.4863 | +0.109 (+2.49%) | 43,306,751 |
20 Jul 2019 | USD | 4.2179 | 4.4651 | 4.2092 | 4.3773 | 4.3773 | +0.163 (+3.87%) | 69,054,826 |
19 Jul 2019 | USD | 4.0916 | 4.4456 | 4.0634 | 4.2144 | 4.2144 | +0.121 (+2.96%) | 86,412,720 |
18 Jul 2019 | USD | 4.0365 | 4.1246 | 3.9584 | 4.0931 | 4.0931 | +0.054 (+1.34%) | 58,683,374 |
17 Jul 2019 | USD | 4.0291 | 4.1289 | 3.8727 | 4.039 | 4.039 | +0.005 (+0.11%) | 79,484,057 |
16 Jul 2019 | USD | 4.1233 | 4.3521 | 4.0004 | 4.0344 | 4.0344 | -0.088 (-2.14%) | 106,603,309 |
15 Jul 2019 | USD | 3.965 | 4.1581 | 3.8538 | 4.1228 | 4.1228 | +0.166 (+4.19%) | 85,918,915 |
14 Jul 2019 | USD | 4.0521 | 4.1111 | 3.9171 | 3.9571 | 3.9571 | -0.096 (-2.37%) | 57,838,322 |
13 Jul 2019 | USD | 4.0029 | 4.2029 | 3.9669 | 4.0532 | 4.0532 | +0.051 (+1.27%) | 54,135,387 |
12 Jul 2019 | USD | 3.7009 | 4.0694 | 3.6961 | 4.0024 | 4.0024 | +0.312 (+8.44%) | 60,854,653 |
11 Jul 2019 | USD | 3.915 | 3.915 | 3.6304 | 3.6908 | 3.6908 | -0.22 (-5.62%) | 65,478,746 |
10 Jul 2019 | USD | 4.0618 | 4.0684 | 3.7245 | 3.9107 | 3.9107 | -0.149 (-3.67%) | 80,000,519 |
9 Jul 2019 | USD | 4.0133 | 4.1062 | 3.9745 | 4.0598 | 4.0598 | +0.052 (+1.29%) | 52,567,516 |
8 Jul 2019 | USD | 3.981 | 4.0204 | 3.9489 | 4.008 | 4.008 | +0.026 (+0.64%) | 38,373,813 |
7 Jul 2019 | USD | 4.0047 | 4.006 | 3.9042 | 3.9824 | 3.9824 | -0.021 (-0.52%) | 37,331,843 |
6 Jul 2019 | USD | 3.996 | 4.0904 | 3.9888 | 4.0031 | 4.0031 | +0.009 (+0.23%) | 33,884,819 |
5 Jul 2019 | USD | 3.9202 | 4.0209 | 3.8677 | 3.9941 | 3.9941 | +0.098 (+2.53%) | 53,861,235 |
4 Jul 2019 | USD | 4.1764 | 4.1829 | 3.8935 | 3.8957 | 3.8957 | -0.281 (-6.74%) | 79,595,713 |
3 Jul 2019 | USD | 4.0966 | 4.1956 | 4.0903 | 4.1772 | 4.1772 | +0.081 (+1.98%) | 47,678,864 |
2 Jul 2019 | USD | 4.1132 | 4.119 | 3.9601 | 4.0961 | 4.0961 | -0.018 (-0.45%) | 74,615,327 |
1 Jul 2019 | USD | 4.0351 | 4.2009 | 3.9835 | 4.1145 | 4.1145 | +0.073 (+1.82%) | 71,965,580 |