Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 3.9149 | 4.1 | 3.9149 | 3.95 | 15.8 | -0.09 (-2.23%) | 5,721 |
19 Aug 2019 | USD | 3.98 | 4.11 | 3.95 | 4.04 | 16.16 | +0.14 (+3.59%) | 5,720 |
16 Aug 2019 | USD | 3.94 | 4.099 | 3.83 | 3.9 | 15.6 | +0.01 (+0.26%) | 14,683 |
15 Aug 2019 | USD | 3.98 | 4.15 | 3.82 | 3.89 | 15.56 | -0.22 (-5.35%) | 19,267 |
14 Aug 2019 | USD | 3.95 | 4.19 | 3.95 | 4.11 | 16.44 | +0.07 (+1.73%) | 12,233 |
13 Aug 2019 | USD | 3.9843 | 4.14 | 3.91 | 4.04 | 16.16 | +0.05 (+1.25%) | 16,844 |
12 Aug 2019 | USD | 4.2 | 4.21 | 3.95 | 3.99 | 15.96 | -0.1 (-2.44%) | 7,907 |
9 Aug 2019 | USD | 4.046 | 4.23 | 4.046 | 4.09 | 16.36 | -0.1 (-2.39%) | 9,375 |
8 Aug 2019 | USD | 4.2384 | 4.33 | 4.1001 | 4.19 | 16.76 | +0.04 (+0.96%) | 32,809 |
7 Aug 2019 | USD | 4.15 | 4.249 | 4.02 | 4.15 | 16.6 | -0.03 (-0.72%) | 24,193 |
6 Aug 2019 | USD | 4.1101 | 4.34 | 4.015 | 4.18 | 16.72 | +0.05 (+1.21%) | 23,341 |
5 Aug 2019 | USD | 4.31 | 4.4205 | 4.03 | 4.13 | 16.52 | -0.36 (-8.02%) | 36,992 |
2 Aug 2019 | USD | 4.676 | 4.78 | 4.34 | 4.49 | 17.96 | -0.17 (-3.65%) | 66,995 |
1 Aug 2019 | USD | 4.79 | 4.94 | 4.61 | 4.66 | 18.64 | -0.08 (-1.69%) | 87,601 |
31 Jul 2019 | USD | 4.7398 | 4.99 | 4.7136 | 4.74 | 18.96 | +0.11 (+2.38%) | 61,673 |
30 Jul 2019 | USD | 4.5225 | 4.77 | 4.27 | 4.63 | 18.52 | +0.11 (+2.43%) | 70,499 |
29 Jul 2019 | USD | 4.53 | 5.1299 | 4.5 | 4.52 | 18.08 | +0.07 (+1.57%) | 414,361 |
26 Jul 2019 | USD | 4.56 | 4.6115 | 4.4 | 4.45 | 17.8 | -0.08 (-1.77%) | 42,774 |
25 Jul 2019 | USD | 4.6 | 4.6 | 4.47 | 4.53 | 18.12 | -0.19 (-4.03%) | 41,344 |
24 Jul 2019 | USD | 4.45 | 4.88 | 4.38 | 4.72 | 18.88 | +0.29 (+6.55%) | 52,382 |
23 Jul 2019 | USD | 4.6 | 4.75 | 4.4 | 4.43 | 17.72 | -0.23 (-4.94%) | 118,140 |
22 Jul 2019 | USD | 5.1 | 5.1 | 4.64 | 4.66 | 18.64 | -0.46 (-8.98%) | 81,841 |
19 Jul 2019 | USD | 5.09 | 5.37 | 4.96 | 5.12 | 20.48 | +0.064 (+1.27%) | 38,500 |
18 Jul 2019 | USD | 5.12 | 5.7 | 5.02 | 5.056 | 20.224 | -0.054 (-1.06%) | 156,953 |
17 Jul 2019 | USD | 5.1 | 5.67 | 5.1 | 5.11 | 20.44 | +0.04 (+0.79%) | 95,693 |
16 Jul 2019 | USD | 4.81 | 5.19 | 4.7507 | 5.07 | 20.28 | +0.34 (+7.19%) | 77,696 |
15 Jul 2019 | USD | 4.78 | 4.8919 | 4.43 | 4.73 | 18.92 | -0.05 (-1.05%) | 19,654 |
12 Jul 2019 | USD | 4.4 | 4.88 | 4.31 | 4.78 | 19.12 | +0.43 (+9.89%) | 53,817 |
11 Jul 2019 | USD | 4.66 | 4.68 | 4.26 | 4.35 | 17.4 | -0.27 (-5.84%) | 70,497 |
10 Jul 2019 | USD | 4.6694 | 4.73 | 4.42 | 4.62 | 18.48 | -0.01 (-0.22%) | 71,800 |