Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 4.45 | 4.68 | 4.42 | 4.58 | 4.58 | +0.1 (+2.23%) | 1,436,766 |
27 Aug 2019 | USD | 4.76 | 4.8 | 4.44 | 4.48 | 4.48 | -0.27 (-5.68%) | 1,405,163 |
26 Aug 2019 | USD | 4.8 | 4.82 | 4.71 | 4.75 | 4.75 | +0.03 (+0.64%) | 774,189 |
23 Aug 2019 | USD | 4.83 | 4.89 | 4.62 | 4.72 | 4.72 | -0.11 (-2.28%) | 1,052,753 |
22 Aug 2019 | USD | 5.31 | 5.44 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 1,845,671 |
21 Aug 2019 | USD | 4.91 | 4.96 | 4.77 | 4.83 | 4.83 | -0.06 (-1.23%) | 872,526 |
20 Aug 2019 | USD | 4.91 | 4.97 | 4.79 | 4.89 | 4.89 | -0.01 (-0.20%) | 560,730 |
19 Aug 2019 | USD | 5.15 | 5.21 | 4.885 | 4.9 | 4.9 | -0.17 (-3.35%) | 884,789 |
16 Aug 2019 | USD | 5.02 | 5.13 | 4.99 | 5.07 | 5.07 | +0.07 (+1.40%) | 782,831 |
15 Aug 2019 | USD | 5.12 | 5.12 | 4.95 | 5 | 5 | -0.08 (-1.57%) | 760,960 |
14 Aug 2019 | USD | 5.12 | 5.14 | 4.99 | 5.08 | 5.08 | -0.11 (-2.12%) | 1,415,325 |
13 Aug 2019 | USD | 5.26 | 5.38 | 5.16 | 5.19 | 5.19 | -0.06 (-1.14%) | 931,059 |
12 Aug 2019 | USD | 5.11 | 5.52 | 5.065 | 5.25 | 5.25 | +0.09 (+1.74%) | 2,554,017 |
9 Aug 2019 | USD | 5.35 | 5.36 | 5.155 | 5.16 | 5.16 | -0.26 (-4.80%) | 755,812 |
8 Aug 2019 | USD | 5.28 | 5.445 | 5.205 | 5.42 | 5.42 | +0.15 (+2.85%) | 801,877 |
7 Aug 2019 | USD | 5.21 | 5.39 | 5.11 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,214,053 |
6 Aug 2019 | USD | 5.4 | 5.5 | 5.09 | 5.28 | 5.28 | +0.08 (+1.54%) | 2,162,595 |
5 Aug 2019 | USD | 5.45 | 5.45 | 5.01 | 5.2 | 5.2 | -0.3 (-5.45%) | 1,209,666 |
2 Aug 2019 | USD | 5.84 | 5.865 | 5.47 | 5.5 | 5.5 | -0.34 (-5.82%) | 1,307,330 |
1 Aug 2019 | USD | 6.27 | 6.27 | 5.67 | 5.84 | 5.84 | -0.02 (-0.34%) | 3,129,893 |
31 Jul 2019 | USD | 7.5 | 7.6 | 5.65 | 5.86 | 5.86 | -1.93 (-24.78%) | 6,632,561 |
30 Jul 2019 | USD | 7.97 | 7.9795 | 7.76 | 7.79 | 7.79 | -0.19 (-2.38%) | 1,356,422 |
29 Jul 2019 | USD | 8.1 | 8.16 | 7.95 | 7.98 | 7.98 | -0.12 (-1.48%) | 408,670 |
26 Jul 2019 | USD | 8.03 | 8.1511 | 7.96 | 8.1 | 8.1 | +0.09 (+1.12%) | 1,069,046 |
25 Jul 2019 | USD | 8.03 | 8.0499 | 7.9 | 8.01 | 8.01 | +0.01 (+0.13%) | 402,894 |
24 Jul 2019 | USD | 7.81 | 8.01 | 7.78 | 8 | 8 | +0.19 (+2.43%) | 761,643 |
23 Jul 2019 | USD | 7.76 | 7.82 | 7.66 | 7.81 | 7.81 | +0.08 (+1.03%) | 1,198,835 |
22 Jul 2019 | USD | 7.81 | 7.94 | 7.61 | 7.73 | 7.73 | -0.09 (-1.15%) | 1,201,336 |
19 Jul 2019 | USD | 7.79 | 7.865 | 7.76 | 7.82 | 7.82 | -0.04 (-0.51%) | 575,549 |
18 Jul 2019 | USD | 7.91 | 7.975 | 7.75 | 7.86 | 7.86 | -0.07 (-0.88%) | 931,540 |