Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 5.06 | 5.06 | 4.99 | 5 | 5 | -0.08 (-1.57%) | 183,741 |
8 Aug 2019 | USD | 5.07 | 5.08 | 5.04 | 5.08 | 5.08 | +0.04 (+0.79%) | 126,332 |
7 Aug 2019 | USD | 4.99 | 5.0677 | 4.99 | 5.04 | 5.04 | +0.01 (+0.20%) | 272,030 |
6 Aug 2019 | USD | 5.04 | 5.08 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 294,053 |
5 Aug 2019 | USD | 5.09 | 5.14 | 5.01 | 5.02 | 5.02 | -0.16 (-3.09%) | 340,674 |
2 Aug 2019 | USD | 5.14 | 5.19 | 5.1101 | 5.18 | 5.18 | +0.04 (+0.78%) | 171,559 |
1 Aug 2019 | USD | 5.14 | 5.19 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 327,552 |
31 Jul 2019 | USD | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 139,233 |
30 Jul 2019 | USD | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 184,221 |
29 Jul 2019 | USD | 5.11 | 5.1299 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 132,200 |
26 Jul 2019 | USD | 5.13 | 5.13 | 5.105 | 5.12 | 5.12 | -0.01 (-0.19%) | 129,355 |
25 Jul 2019 | USD | 5.13 | 5.13 | 5.1 | 5.13 | 5.13 | -0.02 (-0.39%) | 137,215 |
24 Jul 2019 | USD | 5.12 | 5.15 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 109,893 |
23 Jul 2019 | USD | 5.12 | 5.12 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 224,470 |
22 Jul 2019 | USD | 5.13 | 5.13 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 126,449 |
19 Jul 2019 | USD | 5.13 | 5.13 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 106,429 |
18 Jul 2019 | USD | 5.1 | 5.11 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 130,005 |
17 Jul 2019 | USD | 5.11 | 5.115 | 5.0899 | 5.09 | 5.09 | -0.01 (-0.20%) | 225,255 |
16 Jul 2019 | USD | 5.08 | 5.11 | 5.0799 | 5.1 | 5.1 | +0.02 (+0.39%) | 209,656 |
15 Jul 2019 | USD | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 293,667 |
12 Jul 2019 | USD | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 209,745 |
11 Jul 2019 | USD | 5.07 | 5.08 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 262,618 |
10 Jul 2019 | USD | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 179,017 |
9 Jul 2019 | USD | 5.06 | 5.09 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 204,475 |
8 Jul 2019 | USD | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 128,618 |
5 Jul 2019 | USD | 5.09 | 5.0969 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 108,191 |
4 Jul 2019 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.11 | 5.12 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 81,714 |
2 Jul 2019 | USD | 5.09 | 5.11 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 232,238 |
1 Jul 2019 | USD | 5.11 | 5.11 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 253,473 |