Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 7.1 | 7.2 | 6.11 | 6.47 | 6.47 | -0.39 (-5.69%) | 2,258,362 |
12 Aug 2019 | USD | 6.98 | 7.17 | 6.57 | 6.86 | 6.86 | -0.31 (-4.32%) | 1,882,251 |
9 Aug 2019 | USD | 6.33 | 7.28 | 6.32 | 7.17 | 7.17 | +0.84 (+13.27%) | 3,266,451 |
8 Aug 2019 | USD | 5.89 | 6.33 | 5.66 | 6.33 | 6.33 | +0.58 (+10.09%) | 1,155,790 |
7 Aug 2019 | USD | 5.8 | 5.85 | 5.5 | 5.75 | 5.75 | -0.13 (-2.21%) | 773,023 |
6 Aug 2019 | USD | 5.59 | 5.91 | 5.57 | 5.88 | 5.88 | +0.46 (+8.49%) | 924,642 |
5 Aug 2019 | USD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 5.47 | 5.54 | 5.31 | 5.42 | 5.42 | +0.13 (+2.46%) | 359,114 |
1 Aug 2019 | USD | 5.49 | 5.59 | 5.27 | 5.29 | 5.29 | -0.2 (-3.64%) | 580,754 |
31 Jul 2019 | USD | 5.43 | 5.55 | 5.28 | 5.49 | 5.49 | +0.07 (+1.29%) | 484,127 |
30 Jul 2019 | USD | 5.35 | 5.42 | 5.15 | 5.42 | 5.42 | +0.14 (+2.65%) | 226,847 |
29 Jul 2019 | USD | 5.59 | 5.59 | 5.13 | 5.28 | 5.28 | -0.18 (-3.30%) | 504,285 |
26 Jul 2019 | USD | 5.34 | 5.48 | 5.13 | 5.46 | 5.46 | +0.22 (+4.20%) | 315,300 |
25 Jul 2019 | USD | 5.21 | 5.62 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 610,833 |
24 Jul 2019 | USD | 5.31 | 5.31 | 5.07 | 5.27 | 5.27 | -0.06 (-1.13%) | 325,334 |
23 Jul 2019 | USD | 5.55 | 5.58 | 5.15 | 5.33 | 5.33 | -0.23 (-4.14%) | 407,279 |
22 Jul 2019 | USD | 5.44 | 5.65 | 5.26 | 5.56 | 5.56 | +0.03 (+0.54%) | 707,496 |
19 Jul 2019 | USD | 5 | 5.59 | 4.97 | 5.53 | 5.53 | +0.66 (+13.55%) | 1,174,794 |
18 Jul 2019 | USD | 4.83 | 5.05 | 4.7 | 4.87 | 4.87 | +0.21 (+4.51%) | 414,860 |
17 Jul 2019 | USD | 4.5 | 4.8 | 4.5 | 4.66 | 4.66 | +0.06 (+1.30%) | 343,046 |
16 Jul 2019 | USD | 4.65 | 5.13 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 1,222,222 |
15 Jul 2019 | USD | 4.21 | 4.61 | 4.03 | 4.57 | 4.57 | +0.35 (+8.29%) | 833,735 |
12 Jul 2019 | USD | 4.63 | 4.75 | 4.17 | 4.22 | 4.22 | -0.47 (-10.02%) | 996,247 |
11 Jul 2019 | USD | 4.71 | 4.84 | 4.56 | 4.69 | 4.69 | +0.06 (+1.30%) | 496,518 |
10 Jul 2019 | USD | 4.9 | 4.9 | 4.53 | 4.63 | 4.63 | -0.24 (-4.93%) | 697,863 |
9 Jul 2019 | USD | 4.95 | 4.95 | 4.72 | 4.87 | 4.87 | -0.1 (-2.01%) | 364,437 |
8 Jul 2019 | USD | 5.15 | 5.25 | 4.78 | 4.97 | 4.97 | -0.23 (-4.42%) | 654,229 |
5 Jul 2019 | USD | 5.15 | 5.29 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 279,518 |
4 Jul 2019 | USD | 5.18 | 5.21 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 176,495 |
3 Jul 2019 | USD | 5.47 | 5.47 | 5.13 | 5.25 | 5.25 | -0.1 (-1.87%) | 439,533 |