Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 5 | 5 | 4.75 | 4.83 | 4.83 | -0.07 (-1.43%) | 22,515 |
16 Aug 2019 | USD | 4.94 | 5 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 28,045 |
15 Aug 2019 | USD | 5.1 | 5.1 | 4.9 | 5 | 5 | +0.15 (+3.09%) | 34,046 |
14 Aug 2019 | USD | 5.05 | 5.1238 | 4.81 | 4.85 | 4.85 | -0.35 (-6.73%) | 141,649 |
13 Aug 2019 | USD | 4.92 | 5.5 | 4.77 | 5.2 | 5.2 | +0.13 (+2.56%) | 46,644 |
12 Aug 2019 | USD | 5.69 | 5.69 | 5.02 | 5.07 | 5.07 | -0.43 (-7.82%) | 57,973 |
9 Aug 2019 | USD | 5.3 | 5.7 | 5.3 | 5.5 | 5.5 | +0.35 (+6.80%) | 127,054 |
8 Aug 2019 | USD | 4.88 | 5.5 | 4.88 | 5.15 | 5.15 | +0.33 (+6.85%) | 112,618 |
7 Aug 2019 | USD | 4.8 | 4.83 | 4.7 | 4.82 | 4.82 | +0.05 (+1.05%) | 30,825 |
6 Aug 2019 | USD | 4.74 | 4.8 | 4.66 | 4.77 | 4.77 | +0.07 (+1.49%) | 20,351 |
5 Aug 2019 | USD | 4.85 | 4.89 | 4.5878 | 4.7 | 4.7 | -0.15 (-3.09%) | 33,998 |
2 Aug 2019 | USD | 4.82 | 4.85 | 4.6958 | 4.85 | 4.85 | 0.0 (0.0%) | 29,911 |
1 Aug 2019 | USD | 4.7665 | 4.88 | 4.7665 | 4.85 | 4.85 | +0.09 (+1.89%) | 34,705 |
31 Jul 2019 | USD | 4.92 | 5 | 4.76 | 4.76 | 4.76 | -0.22 (-4.42%) | 30,193 |
30 Jul 2019 | USD | 4.7483 | 5.09 | 4.7483 | 4.98 | 4.98 | +0.08 (+1.63%) | 7,582 |
29 Jul 2019 | USD | 4.965 | 5.09 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 18,194 |
26 Jul 2019 | USD | 5.01 | 5.01 | 4.7201 | 4.9 | 4.9 | -0.14 (-2.78%) | 18,363 |
25 Jul 2019 | USD | 5.03 | 5.14 | 4.89 | 5.04 | 5.04 | +0.04 (+0.80%) | 15,078 |
24 Jul 2019 | USD | 4.8 | 5.0553 | 4.8 | 5 | 5 | +0.13 (+2.67%) | 19,581 |
23 Jul 2019 | USD | 4.56 | 4.96 | 4.56 | 4.87 | 4.87 | +0.34 (+7.51%) | 25,034 |
22 Jul 2019 | USD | 4.91 | 5.0949 | 4.31 | 4.53 | 4.53 | -0.33 (-6.79%) | 72,659 |
19 Jul 2019 | USD | 4.9145 | 4.9478 | 4.85 | 4.86 | 4.86 | -0.022 (-0.44%) | 5,254 |
18 Jul 2019 | USD | 4.86 | 4.8874 | 4.82 | 4.8817 | 4.8817 | +0.052 (+1.07%) | 20,061 |
17 Jul 2019 | USD | 4.75 | 4.87 | 4.75 | 4.83 | 4.83 | +0.12 (+2.55%) | 8,644 |
16 Jul 2019 | USD | 4.92 | 4.9362 | 4.71 | 4.71 | 4.71 | -0.11 (-2.28%) | 34,695 |
15 Jul 2019 | USD | 4.7 | 4.82 | 4.7 | 4.82 | 4.82 | +0.17 (+3.66%) | 11,529 |
12 Jul 2019 | USD | 4.61 | 4.789 | 4.5699 | 4.65 | 4.65 | -0.08 (-1.69%) | 35,713 |
11 Jul 2019 | USD | 4.54 | 4.79 | 4.54 | 4.73 | 4.73 | +0.21 (+4.65%) | 11,748 |
10 Jul 2019 | USD | 4.76 | 4.8658 | 4.52 | 4.52 | 4.52 | -0.29 (-6.03%) | 33,243 |
9 Jul 2019 | USD | 5.09 | 5.09 | 4.78 | 4.81 | 4.81 | -0.26 (-5.13%) | 13,440 |