Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | USD | 5.16 | 5.2 | 4.93 | 4.98 | 4.98 | -0.2 (-3.86%) | 15,900 |
26 Aug 2019 | USD | 5.2 | 5.2 | 5.06 | 5.18 | 5.18 | -0.11 (-2.08%) | 22,100 |
23 Aug 2019 | USD | 5.27 | 5.33 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 2,516 |
22 Aug 2019 | USD | 5.25 | 5.38 | 5.25 | 5.34 | 5.34 | +0.08 (+1.52%) | 13,000 |
21 Aug 2019 | USD | 5.52 | 5.6 | 5.19 | 5.26 | 5.26 | +0.05 (+0.96%) | 9,300 |
20 Aug 2019 | USD | 5.29 | 5.48 | 5.2 | 5.21 | 5.21 | -0.27 (-4.93%) | 28,300 |
19 Aug 2019 | USD | 5.6 | 5.6 | 5.37 | 5.48 | 5.48 | -0.09 (-1.62%) | 33,500 |
16 Aug 2019 | USD | 5.87 | 5.87 | 5.57 | 5.57 | 5.57 | -0.1 (-1.76%) | 18,500 |
15 Aug 2019 | USD | 5.59 | 5.75 | 5.46 | 5.67 | 5.67 | +0.16 (+2.90%) | 36,900 |
14 Aug 2019 | USD | 5.67 | 5.72 | 5.51 | 5.51 | 5.51 | -0.24 (-4.17%) | 24,200 |
13 Aug 2019 | USD | 5.64 | 5.86 | 5.64 | 5.75 | 5.75 | -0.04 (-0.69%) | 5,800 |
12 Aug 2019 | USD | 5.9 | 5.9 | 5.72 | 5.79 | 5.79 | -0.17 (-2.85%) | 11,900 |
9 Aug 2019 | USD | 5.97 | 6 | 5.82 | 5.96 | 5.96 | +0.04 (+0.68%) | 10,715 |
8 Aug 2019 | USD | 5.98 | 5.99 | 5.92 | 5.92 | 5.92 | -0.06 (-1.00%) | 8,015 |
7 Aug 2019 | USD | 6.03 | 6.1 | 5.97 | 5.98 | 5.98 | -0.17 (-2.76%) | 17,627 |
6 Aug 2019 | USD | 6.34 | 6.34 | 6.06 | 6.15 | 6.15 | +0.01 (+0.16%) | 36,600 |
5 Aug 2019 | USD | 6.22 | 6.22 | 6 | 6.14 | 6.14 | -0.13 (-2.07%) | 18,200 |
2 Aug 2019 | USD | 5.85 | 6.39 | 5.85 | 6.27 | 6.27 | +0.15 (+2.45%) | 13,800 |
1 Aug 2019 | USD | 6.2 | 6.3 | 6.12 | 6.12 | 6.12 | -0.01 (-0.16%) | 15,600 |
31 Jul 2019 | USD | 6.13 | 6.6 | 6.13 | 6.13 | 6.13 | -0.13 (-2.08%) | 25,900 |
30 Jul 2019 | USD | 5.97 | 6.26 | 5.91 | 6.26 | 6.26 | +0.21 (+3.47%) | 48,500 |
29 Jul 2019 | USD | 6.04 | 6.08 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 130,000 |
26 Jul 2019 | USD | 5.96 | 6.09 | 5.9 | 6 | 6 | +0.09 (+1.52%) | 4,300 |
25 Jul 2019 | USD | 5.9 | 6.05 | 5.87 | 5.91 | 5.91 | +0.04 (+0.68%) | 27,600 |
24 Jul 2019 | USD | 6 | 6 | 5.85 | 5.87 | 5.87 | -0.16 (-2.65%) | 65,700 |
23 Jul 2019 | USD | 6.06 | 6.06 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 3,100 |
22 Jul 2019 | USD | 6.05 | 6.06 | 5.9 | 6.05 | 6.05 | 0.0 (0.0%) | 31,600 |
19 Jul 2019 | USD | 6.01 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 13,600 |
18 Jul 2019 | USD | 6.03 | 6.05 | 5.98 | 6.05 | 6.05 | +0.08 (+1.34%) | 9,700 |
17 Jul 2019 | USD | 6.37 | 6.43 | 5.97 | 5.97 | 5.97 | -0.14 (-2.29%) | 29,100 |