Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 6.45 | 6.74 | 6.29 | 6.34 | 6.34 | -0.15 (-2.31%) | 247,618 |
19 Aug 2019 | USD | 6.54 | 7.11 | 6.27 | 6.49 | 6.49 | +0.14 (+2.20%) | 320,732 |
16 Aug 2019 | USD | 6.1 | 6.715 | 5.93 | 6.35 | 6.35 | +0.33 (+5.48%) | 374,679 |
15 Aug 2019 | USD | 5.93 | 6.28 | 5.64 | 6.02 | 6.02 | +0.12 (+2.03%) | 200,069 |
14 Aug 2019 | USD | 6.1 | 6.41 | 5.67 | 5.9 | 5.9 | -0.36 (-5.75%) | 781,486 |
13 Aug 2019 | USD | 6.17 | 7.06 | 5.96 | 6.26 | 6.26 | +0.65 (+11.59%) | 1,027,036 |
12 Aug 2019 | USD | 5.18 | 5.95 | 5.11 | 5.61 | 5.61 | +0.43 (+8.30%) | 250,567 |
9 Aug 2019 | USD | 5.31 | 5.33 | 5.03 | 5.18 | 5.18 | -0.17 (-3.18%) | 119,083 |
8 Aug 2019 | USD | 5.08 | 5.43 | 5.05 | 5.35 | 5.35 | +0.32 (+6.36%) | 69,946 |
7 Aug 2019 | USD | 4.83 | 5.04 | 4.4431 | 5.03 | 5.03 | +0.07 (+1.41%) | 60,997 |
6 Aug 2019 | USD | 4.76 | 4.98 | 4.685 | 4.96 | 4.96 | +0.21 (+4.42%) | 94,152 |
5 Aug 2019 | USD | 4.92 | 5.11 | 4.5 | 4.75 | 4.75 | -0.26 (-5.19%) | 169,673 |
2 Aug 2019 | USD | 5.39 | 5.64 | 4.95 | 5.01 | 5.01 | -0.46 (-8.41%) | 116,837 |
1 Aug 2019 | USD | 5.37 | 5.51 | 5.2957 | 5.47 | 5.47 | +0.1 (+1.86%) | 133,609 |
31 Jul 2019 | USD | 6.01 | 6.08 | 5.33 | 5.37 | 5.37 | -0.65 (-10.80%) | 204,047 |
30 Jul 2019 | USD | 5.75 | 6.04 | 5.55 | 6.02 | 6.02 | +0.33 (+5.80%) | 117,942 |
29 Jul 2019 | USD | 5.97 | 6 | 5.62 | 5.69 | 5.69 | -0.3 (-5.01%) | 126,759 |
26 Jul 2019 | USD | 5.9 | 6.18 | 5.76 | 5.99 | 5.99 | +0.12 (+2.04%) | 151,787 |
25 Jul 2019 | USD | 6.22 | 6.26 | 5.745 | 5.87 | 5.87 | -0.43 (-6.83%) | 130,719 |
24 Jul 2019 | USD | 5.85 | 6.34 | 5.72 | 6.3 | 6.3 | +0.45 (+7.69%) | 194,246 |
23 Jul 2019 | USD | 5.87 | 6.01 | 5.5 | 5.85 | 5.85 | +0.02 (+0.34%) | 235,562 |
22 Jul 2019 | USD | 6.04 | 6.16 | 5.81 | 5.83 | 5.83 | -0.23 (-3.80%) | 241,711 |
19 Jul 2019 | USD | 6.5 | 6.5282 | 5.84 | 6.06 | 6.06 | -0.32 (-5.02%) | 332,159 |
18 Jul 2019 | USD | 7.07 | 7.07 | 6.04 | 6.38 | 6.38 | -0.71 (-10.01%) | 451,480 |
17 Jul 2019 | USD | 7.01 | 7.17 | 6.875 | 7.09 | 7.09 | +0.05 (+0.71%) | 136,194 |
16 Jul 2019 | USD | 7.36 | 7.54 | 6.65 | 7.04 | 7.04 | -0.32 (-4.35%) | 266,672 |
15 Jul 2019 | USD | 7.98 | 8.08 | 7.17 | 7.36 | 7.36 | -0.64 (-8%) | 414,977 |
12 Jul 2019 | USD | 7.46 | 8.24 | 7.43 | 8 | 8 | +0.55 (+7.38%) | 525,641 |
11 Jul 2019 | USD | 7.37 | 7.48 | 7.24 | 7.45 | 7.45 | +0.05 (+0.68%) | 152,399 |
10 Jul 2019 | USD | 7.5 | 7.61 | 7.125 | 7.4 | 7.4 | -0.04 (-0.54%) | 417,479 |