Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | USD | 4.66 | 4.7 | 4.56 | 4.65 | 4.65 | +0.08 (+1.75%) | 12,187 |
23 Jul 2019 | USD | 4.73 | 4.77 | 4.56 | 4.57 | 4.57 | -0.15 (-3.18%) | 28,158 |
22 Jul 2019 | USD | 4.68 | 4.78 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 24,201 |
19 Jul 2019 | USD | 4.8667 | 4.8667 | 4.675 | 4.68 | 4.68 | -0.08 (-1.68%) | 22,549 |
18 Jul 2019 | USD | 4.69 | 5.141 | 4.6 | 4.76 | 4.76 | +0.03 (+0.63%) | 54,145 |
17 Jul 2019 | USD | 5.05 | 5.13 | 4.59 | 4.73 | 4.73 | -0.33 (-6.52%) | 60,575 |
16 Jul 2019 | USD | 5 | 5.14 | 4.95 | 5.06 | 5.06 | +0.1 (+2.02%) | 17,883 |
15 Jul 2019 | USD | 5.07 | 5.0884 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 20,644 |
12 Jul 2019 | USD | 5.1809 | 5.1809 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 32,293 |
11 Jul 2019 | USD | 5.24 | 5.255 | 5.0989 | 5.12 | 5.12 | -0.08 (-1.54%) | 41,149 |
10 Jul 2019 | USD | 5.3768 | 5.3768 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 34,992 |
9 Jul 2019 | USD | 5.34 | 5.34 | 5.15 | 5.2 | 5.2 | -0.11 (-2.07%) | 13,141 |
8 Jul 2019 | USD | 5.4199 | 5.4199 | 5.31 | 5.31 | 5.31 | -0.15 (-2.75%) | 8,360 |
5 Jul 2019 | USD | 5.3606 | 5.46 | 5.3606 | 5.46 | 5.46 | +0.15 (+2.82%) | 3,596 |
4 Jul 2019 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.31 | 5.3505 | 5.25 | 5.31 | 5.31 | -0.07 (-1.30%) | 17,009 |
2 Jul 2019 | USD | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | +0.03 (+0.56%) | 16,572 |
1 Jul 2019 | USD | 5.25 | 5.4399 | 5.25 | 5.35 | 5.35 | +0.11 (+2.10%) | 24,450 |
28 Jun 2019 | USD | 5.25 | 5.3538 | 5.24 | 5.24 | 5.24 | -0.03 (-0.57%) | 14,445 |
27 Jun 2019 | USD | 5.3 | 5.34 | 5.2101 | 5.27 | 5.27 | -0.005 (-0.09%) | 3,890 |
26 Jun 2019 | USD | 5.276 | 5.28 | 5.25 | 5.275 | 5.275 | +0.03 (+0.57%) | 2,309 |
25 Jun 2019 | USD | 5.16 | 5.29 | 5.1516 | 5.245 | 5.245 | +0.015 (+0.29%) | 12,977 |
24 Jun 2019 | USD | 5.49 | 5.52 | 5.21 | 5.23 | 5.23 | -0.31 (-5.60%) | 17,373 |
21 Jun 2019 | USD | 5.35 | 5.54 | 5.25 | 5.54 | 5.54 | +0.14 (+2.59%) | 29,135 |
20 Jun 2019 | USD | 5.361 | 5.5 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 9,880 |
19 Jun 2019 | USD | 5.4 | 5.45 | 5.31 | 5.4 | 5.4 | +0 (+0.0%) | 6,108 |
18 Jun 2019 | USD | 5.5 | 5.5 | 5.28 | 5.3999 | 5.3999 | -0.03 (-0.55%) | 12,600 |
17 Jun 2019 | USD | 5.73 | 5.73 | 5.29 | 5.43 | 5.43 | +0.01 (+0.18%) | 7,788 |
14 Jun 2019 | USD | 5.458 | 5.458 | 5.32 | 5.42 | 5.42 | 0.0 (0.0%) | 5,883 |
13 Jun 2019 | USD | 5.39 | 5.575 | 5.39 | 5.42 | 5.42 | +0.02 (+0.37%) | 9,249 |