Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 4.85 | 4.9 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 599,822 |
12 Sep 2019 | USD | 4.86 | 4.88 | 4.845 | 4.85 | 4.85 | -0.01 (-0.21%) | 622,607 |
11 Sep 2019 | USD | 4.945 | 4.96 | 4.84 | 4.86 | 4.86 | -0.11 (-2.21%) | 538,819 |
10 Sep 2019 | USD | 4.97 | 4.99 | 4.945 | 4.97 | 4.97 | -0.01 (-0.20%) | 373,101 |
9 Sep 2019 | USD | 4.89 | 5.005 | 4.88 | 4.98 | 4.98 | +0.11 (+2.26%) | 1,177,018 |
6 Sep 2019 | USD | 4.76 | 4.87 | 4.755 | 4.87 | 4.87 | +0.11 (+2.31%) | 839,690 |
5 Sep 2019 | USD | 4.72 | 4.78 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 787,153 |
4 Sep 2019 | USD | 4.66 | 4.72 | 4.63 | 4.72 | 4.72 | +0.03 (+0.64%) | 482,665 |
3 Sep 2019 | USD | 4.58 | 4.69 | 4.565 | 4.69 | 4.69 | +0.14 (+3.08%) | 319,840 |
2 Sep 2019 | USD | 4.55 | 4.605 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 185,410 |
30 Aug 2019 | USD | 4.61 | 4.64 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 1,672,250 |
29 Aug 2019 | USD | 4.63 | 4.645 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 808,573 |
28 Aug 2019 | USD | 4.56 | 4.62 | 4.54 | 4.6 | 4.6 | +0.08 (+1.77%) | 671,744 |
27 Aug 2019 | USD | 4.65 | 4.695 | 4.52 | 4.52 | 4.52 | -0.11 (-2.38%) | 1,310,257 |
26 Aug 2019 | USD | 4.78 | 4.78 | 4.6 | 4.63 | 4.63 | -0.12 (-2.53%) | 882,813 |
23 Aug 2019 | USD | 4.8 | 4.83 | 4.75 | 4.75 | 4.75 | -0.03 (-0.63%) | 270,475 |
22 Aug 2019 | USD | 4.75 | 4.83 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 864,481 |
21 Aug 2019 | USD | 4.7 | 4.835 | 4.695 | 4.75 | 4.75 | +0.07 (+1.50%) | 596,148 |
20 Aug 2019 | USD | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | 0.0 (0.0%) | 711,108 |
19 Aug 2019 | USD | 4.65 | 4.68 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 3,200,294 |
16 Aug 2019 | USD | 4.72 | 4.74 | 4.65 | 4.66 | 4.66 | -0.09 (-1.89%) | 1,205,090 |
15 Aug 2019 | USD | 4.76 | 4.79 | 4.695 | 4.75 | 4.75 | -0.07 (-1.45%) | 606,439 |
14 Aug 2019 | USD | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -0.12 (-2.43%) | 541,989 |
13 Aug 2019 | USD | 4.875 | 4.94 | 4.875 | 4.94 | 4.94 | +0.065 (+1.33%) | 234,585 |
12 Aug 2019 | USD | 4.93 | 4.95 | 4.875 | 4.875 | 4.875 | -0.055 (-1.12%) | 267,270 |
9 Aug 2019 | USD | 4.85 | 4.95 | 4.82 | 4.93 | 4.93 | +0.08 (+1.65%) | 455,224 |
8 Aug 2019 | USD | 4.74 | 4.85 | 4.725 | 4.85 | 4.85 | +0.1 (+2.11%) | 404,951 |
7 Aug 2019 | USD | 4.68 | 4.75 | 4.645 | 4.75 | 4.75 | +0.13 (+2.81%) | 1,197,576 |
6 Aug 2019 | USD | 4.65 | 4.665 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 494,138 |
5 Aug 2019 | USD | 4.66 | 4.7 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 711,212 |