Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 5.52 | 5.52 | 5.4876 | 5.49 | 5.49 | +0.06 (+1.10%) | 4,815 |
6 Aug 2018 | USD | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | -0.02 (-0.37%) | 17,515 |
3 Aug 2018 | USD | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | +0.04 (+0.74%) | 9,515 |
2 Aug 2018 | USD | 5.48 | 5.48 | 5.405 | 5.41 | 5.41 | -0.09 (-1.64%) | 22,050 |
1 Aug 2018 | USD | 5.57 | 5.57 | 5.5 | 5.5 | 5.5 | +0.074 (+1.36%) | 12,530 |
31 Jul 2018 | USD | 5.42 | 5.426 | 5.42 | 5.426 | 5.426 | -0.214 (-3.79%) | 1,530 |
30 Jul 2018 | USD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
27 Jul 2018 | USD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.04 (+0.71%) | 800 |
26 Jul 2018 | USD | 5.61 | 5.61 | 5.6 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,955 |
25 Jul 2018 | USD | 5.57 | 5.59 | 5.535 | 5.59 | 5.59 | +0.08 (+1.45%) | 5,500 |
24 Jul 2018 | USD | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | +0.01 (+0.18%) | 5,715 |
23 Jul 2018 | USD | 5.5 | 5.5 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 2,760 |
20 Jul 2018 | USD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | +0.08 (+1.47%) | 14,865 |
19 Jul 2018 | USD | 5.53 | 5.53 | 5.406 | 5.46 | 5.46 | -0.06 (-1.09%) | 16,702 |
18 Jul 2018 | USD | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -0.01 (-0.18%) | 9,000 |
17 Jul 2018 | USD | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | +0.02 (+0.36%) | 4,570 |
16 Jul 2018 | USD | 5.46 | 5.51 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,220 |
13 Jul 2018 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
12 Jul 2018 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,455 |
11 Jul 2018 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,735 |
10 Jul 2018 | USD | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | -0.04 (-0.73%) | 121,855 |
9 Jul 2018 | USD | 5.43 | 5.48 | 5.34 | 5.48 | 5.48 | +0.26 (+4.98%) | 101,775 |
6 Jul 2018 | USD | 5.24 | 5.26 | 5.17 | 5.22 | 5.22 | -0.11 (-2.06%) | 31,910 |
5 Jul 2018 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
4 Jul 2018 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 5.33 | 5.33 | 5.3198 | 5.33 | 5.33 | +0.16 (+3.09%) | 6,575 |
2 Jul 2018 | USD | 5.3 | 5.3 | 5.17 | 5.17 | 5.17 | -0.08 (-1.52%) | 14,250 |
29 Jun 2018 | USD | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -0.09 (-1.69%) | 5,850 |
28 Jun 2018 | USD | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 0 |
27 Jun 2018 | USD | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.145 (+2.78%) | 2,285 |