Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | USD | 4.63 | 4.94 | 4.51 | 4.51 | 4.51 | -0.53 (-10.52%) | 2,852 |
26 Jul 2019 | USD | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | +0.4 (+8.62%) | 1,234 |
25 Jul 2019 | USD | 4.68 | 4.78 | 4.5 | 4.64 | 4.64 | -0.07 (-1.49%) | 2,239 |
24 Jul 2019 | USD | 4.7 | 5.03 | 4.7 | 4.71 | 4.71 | -0.2 (-4.07%) | 5,426 |
23 Jul 2019 | USD | 5.13 | 5.14 | 4.451 | 4.91 | 4.91 | -0.13 (-2.58%) | 26,421 |
22 Jul 2019 | USD | 5.6 | 5.6 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,643 |
19 Jul 2019 | USD | 5.24 | 5.24 | 5.05 | 5.15 | 5.15 | -0.13 (-2.46%) | 3,351 |
18 Jul 2019 | USD | 5.95 | 6.25 | 5.11 | 5.28 | 5.28 | -0.62 (-10.51%) | 23,408 |
17 Jul 2019 | USD | 6.02 | 6.3 | 5.77 | 5.9 | 5.9 | -0.071 (-1.19%) | 22,267 |
16 Jul 2019 | USD | 6.85 | 6.87 | 5.925 | 5.971 | 5.971 | -0.799 (-11.80%) | 9,050 |
15 Jul 2019 | USD | 5.4501 | 6.79 | 5.4501 | 6.77 | 6.77 | +1.32 (+24.22%) | 16,654 |
12 Jul 2019 | USD | 5.46 | 5.7 | 5.216 | 5.45 | 5.45 | +0.09 (+1.68%) | 7,866 |
11 Jul 2019 | USD | 6.06 | 6.06 | 4.66 | 5.36 | 5.36 | -0.72 (-11.84%) | 25,696 |
10 Jul 2019 | USD | 6.15 | 6.49 | 5.88 | 6.08 | 6.08 | +0.35 (+6.11%) | 24,597 |
9 Jul 2019 | USD | 6.56 | 6.6647 | 5.6944 | 5.73 | 5.73 | -1.21 (-17.44%) | 27,807 |
8 Jul 2019 | USD | 5.3 | 7.6939 | 5.3 | 6.94 | 6.94 | +1.89 (+37.43%) | 161,102 |
5 Jul 2019 | USD | 5.51 | 5.79 | 5 | 5.05 | 5.05 | -0.39 (-7.17%) | 12,800 |
4 Jul 2019 | USD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.3 | 5.8334 | 4.93 | 5.44 | 5.44 | +0.19 (+3.62%) | 29,939 |
2 Jul 2019 | USD | 3.78 | 5.25 | 3.78 | 5.25 | 5.25 | +1.5 (+40%) | 33,565 |
1 Jul 2019 | USD | 4.24 | 4.29 | 3.72 | 3.75 | 3.75 | -0.36 (-8.76%) | 49,122 |
28 Jun 2019 | USD | 4.06 | 4.55 | 3.71 | 4.11 | 4.11 | +0.08 (+1.99%) | 163,114 |
27 Jun 2019 | USD | 4.09 | 4.49 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 26,468 |
26 Jun 2019 | USD | 4.08 | 4.45 | 4.02 | 4.02 | 4.02 | +0.02 (+0.50%) | 14,297 |
25 Jun 2019 | USD | 4.19 | 4.44 | 4 | 4 | 4 | -0.2 (-4.76%) | 12,731 |
24 Jun 2019 | USD | 4.55 | 4.85 | 4.15 | 4.2 | 4.2 | -0.6 (-12.50%) | 19,251 |
21 Jun 2019 | USD | 4.46 | 4.8 | 4.42 | 4.8 | 4.8 | +0.45 (+10.34%) | 12,078 |
20 Jun 2019 | USD | 4.75 | 4.75 | 4.21 | 4.35 | 4.35 | -0.16 (-3.55%) | 22,782 |
19 Jun 2019 | USD | 4.34 | 4.51 | 3.996 | 4.51 | 4.51 | +0.22 (+5.13%) | 37,934 |
18 Jun 2019 | USD | 3.85 | 4.51 | 3.85 | 4.29 | 4.29 | +0.27 (+6.72%) | 10,638 |