Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | USD | 4.3335 | 4.3682 | 4.2987 | 4.3682 | 4.3682 | +0.027 (+0.61%) | 1,500 |
26 Jul 2019 | USD | 4.3415 | 4.3415 | 4.3415 | 4.3415 | 4.3415 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 4.4247 | 4.4294 | 4.3415 | 4.3415 | 4.3415 | -0.158 (-3.51%) | 14,050 |
24 Jul 2019 | USD | 4.6252 | 4.6252 | 4.4996 | 4.4996 | 4.4996 | -0.002 (-0.05%) | 2,270 |
23 Jul 2019 | USD | 4.5402 | 4.5402 | 4.5018 | 4.5018 | 4.5018 | -0.286 (-5.98%) | 660 |
22 Jul 2019 | USD | 4.788 | 4.788 | 4.788 | 4.788 | 4.788 | +0.041 (+0.87%) | 130 |
19 Jul 2019 | USD | 4.7833 | 4.7833 | 4.7467 | 4.7467 | 4.7467 | -0.034 (-0.71%) | 950 |
18 Jul 2019 | USD | 5.2035 | 5.2035 | 4.7808 | 4.7808 | 4.7808 | -0.408 (-7.87%) | 7,000 |
17 Jul 2019 | USD | 5.1893 | 5.1893 | 5.1893 | 5.1893 | 5.1893 | +0.055 (+1.07%) | 200 |
16 Jul 2019 | USD | 4.7519 | 5.1345 | 4.7519 | 5.1345 | 5.1345 | +0.364 (+7.64%) | 6,100 |
15 Jul 2019 | USD | 4.842 | 4.8463 | 4.732 | 4.77 | 4.77 | -0.226 (-4.52%) | 4,341 |
12 Jul 2019 | USD | 5.1 | 5.1 | 4.8794 | 4.9959 | 4.9959 | -0.254 (-4.84%) | 5,179 |
11 Jul 2019 | USD | 5.2636 | 5.324 | 5.25 | 5.25 | 5.25 | -0.019 (-0.36%) | 3,600 |
10 Jul 2019 | USD | 5.5895 | 5.5895 | 5.2692 | 5.2692 | 5.2692 | -0.217 (-3.96%) | 3,862 |
9 Jul 2019 | USD | 5.7 | 5.7 | 5.4864 | 5.4864 | 5.4864 | -0.252 (-4.39%) | 2,975 |
8 Jul 2019 | USD | 6.5144 | 6.5144 | 5.7385 | 5.7385 | 5.7385 | -0.727 (-11.24%) | 10,269 |
5 Jul 2019 | USD | 6.7469 | 6.8735 | 6.4655 | 6.4655 | 6.4655 | -0.43 (-6.23%) | 18,393 |
4 Jul 2019 | USD | 6.8952 | 6.8952 | 6.8952 | 6.8952 | 6.8952 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 6.8738 | 6.988 | 6.8738 | 6.8952 | 6.8952 | +0.215 (+3.21%) | 32,113 |
2 Jul 2019 | USD | 6.3558 | 6.6806 | 6.25 | 6.6806 | 6.6806 | +0.331 (+5.21%) | 34,461 |
1 Jul 2019 | USD | 6.2 | 6.35 | 6.2 | 6.35 | 6.35 | +0.2 (+3.25%) | 4,082 |
28 Jun 2019 | USD | 5.4232 | 6.2026 | 5.4232 | 6.15 | 6.15 | +0.82 (+15.38%) | 54,669 |
27 Jun 2019 | USD | 5.199 | 5.35 | 5.1203 | 5.33 | 5.33 | +0.216 (+4.23%) | 21,200 |
26 Jun 2019 | USD | 5.0963 | 5.1905 | 4.9537 | 5.1138 | 5.1138 | +0.054 (+1.06%) | 29,983 |
25 Jun 2019 | USD | 5.15 | 5.15 | 5.0587 | 5.06 | 5.06 | +0.262 (+5.46%) | 10,190 |
24 Jun 2019 | USD | 4.5874 | 4.8 | 4.5874 | 4.7981 | 4.7981 | +0.253 (+5.56%) | 7,900 |
21 Jun 2019 | USD | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | +0.043 (+0.95%) | 2,538 |
20 Jun 2019 | USD | 4.51 | 4.51 | 4.5026 | 4.5026 | 4.5026 | -0.268 (-5.62%) | 1,650 |
19 Jun 2019 | USD | 4.9811 | 5 | 4.7706 | 4.7706 | 4.7706 | -0.079 (-1.64%) | 16,668 |
18 Jun 2019 | USD | 5.1239 | 5.1244 | 4.85 | 4.85 | 4.85 | -0.246 (-4.82%) | 12,603 |