Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 4.786 | 4.83 | 4.78 | 4.796 | 4.796 | -0.029 (-0.60%) | 18,300 |
22 Aug 2019 | USD | 4.93 | 4.93 | 4.75 | 4.825 | 4.825 | +0.195 (+4.21%) | 12,100 |
21 Aug 2019 | USD | 4.78 | 4.85 | 4.55 | 4.63 | 4.63 | -0.155 (-3.24%) | 11,200 |
20 Aug 2019 | USD | 4.68 | 4.9 | 4.68 | 4.785 | 4.785 | +0.035 (+0.74%) | 34,600 |
19 Aug 2019 | USD | 4.63 | 4.9 | 4.629 | 4.75 | 4.75 | -0.05 (-1.04%) | 10,200 |
16 Aug 2019 | USD | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 2,200 |
15 Aug 2019 | USD | 5.12 | 5.15 | 4.75 | 4.9 | 4.9 | -0.05 (-1.01%) | 14,500 |
14 Aug 2019 | USD | 4.81 | 5 | 4.692 | 4.95 | 4.95 | +0.12 (+2.48%) | 45,700 |
13 Aug 2019 | USD | 4.9 | 4.98 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 7,700 |
12 Aug 2019 | USD | 4.98 | 5.07 | 4.83 | 4.9 | 4.9 | -0.08 (-1.61%) | 36,200 |
9 Aug 2019 | USD | 4.91 | 5.09 | 4.888 | 4.98 | 4.98 | +0.08 (+1.63%) | 9,200 |
8 Aug 2019 | USD | 5.25 | 5.25 | 4.79 | 4.9 | 4.9 | -0.31 (-5.95%) | 15,300 |
7 Aug 2019 | USD | 5.26 | 5.26 | 4.81 | 5.21 | 5.21 | +0.1 (+1.96%) | 23,000 |
6 Aug 2019 | USD | 5.44 | 5.44 | 4.95 | 5.11 | 5.11 | -0.29 (-5.37%) | 35,700 |
5 Aug 2019 | USD | 5.25 | 5.4 | 5.17 | 5.4 | 5.4 | +0.4 (+8%) | 14,800 |
2 Aug 2019 | USD | 5.5 | 5.5 | 4.85 | 5 | 5 | -0.23 (-4.40%) | 22,800 |
1 Aug 2019 | USD | 4.9 | 5.49 | 4.607 | 5.23 | 5.23 | +0.37 (+7.61%) | 17,100 |
31 Jul 2019 | USD | 5.25 | 5.25 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 8,000 |
30 Jul 2019 | USD | 4.97 | 5.27 | 4.85 | 5.11 | 5.11 | +0.19 (+3.86%) | 73,400 |
29 Jul 2019 | USD | 5.01 | 5.01 | 4.67 | 4.92 | 4.92 | +0.14 (+2.93%) | 28,200 |
26 Jul 2019 | USD | 4.8 | 4.8 | 4.54 | 4.78 | 4.78 | +0.09 (+1.92%) | 34,000 |
25 Jul 2019 | USD | 4.3 | 4.69 | 4.28 | 4.69 | 4.69 | +0.44 (+10.35%) | 17,900 |
24 Jul 2019 | USD | 4.33 | 4.33 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 2,900 |
23 Jul 2019 | USD | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | -0.048 (-1.12%) | 8,900 |
22 Jul 2019 | USD | 4.5 | 4.5 | 4.25 | 4.288 | 4.288 | -0.092 (-2.10%) | 20,300 |
19 Jul 2019 | USD | 4.35 | 4.38 | 4.315 | 4.38 | 4.38 | +0.03 (+0.69%) | 20,500 |
18 Jul 2019 | USD | 4.316 | 4.35 | 4.257 | 4.35 | 4.35 | -0.024 (-0.55%) | 4,400 |
17 Jul 2019 | USD | 4.239 | 4.374 | 4.23 | 4.374 | 4.374 | +0.114 (+2.68%) | 11,100 |
16 Jul 2019 | USD | 4.27 | 4.4 | 4.26 | 4.26 | 4.26 | -0.008 (-0.19%) | 6,300 |
15 Jul 2019 | USD | 4.49 | 4.49 | 4.23 | 4.268 | 4.268 | -0.012 (-0.28%) | 8,300 |