Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 5.07 | 5.15 | 4.95 | 5.06 | 759 | +0.01 (+0.20%) | 1,272,900 |
15 Aug 2019 | USD | 5.18 | 5.22 | 4.99 | 5.05 | 757.5 | -0.1 (-1.94%) | 1,064,900 |
14 Aug 2019 | USD | 5.08 | 5.26 | 4.98 | 5.15 | 772.5 | -0.03 (-0.58%) | 2,821,300 |
13 Aug 2019 | USD | 5.17 | 5.45 | 5.13 | 5.18 | 777 | -0.03 (-0.58%) | 1,571,000 |
12 Aug 2019 | USD | 5.41 | 5.51 | 5.2 | 5.21 | 781.5 | -0.3 (-5.44%) | 1,738,300 |
9 Aug 2019 | USD | 5.63 | 5.69 | 5.35 | 5.51 | 826.5 | -0.17 (-2.99%) | 2,040,300 |
8 Aug 2019 | USD | 6.07 | 6.27 | 5.64 | 5.68 | 852 | -0.54 (-8.68%) | 3,482,600 |
7 Aug 2019 | USD | 6.2 | 6.29 | 5.96 | 6.22 | 933 | +0.05 (+0.81%) | 1,785,700 |
6 Aug 2019 | USD | 6.18 | 6.19 | 5.94 | 6.17 | 925.5 | +0.11 (+1.82%) | 1,754,200 |
5 Aug 2019 | USD | 6.3 | 6.43 | 5.94 | 6.06 | 909 | -0.43 (-6.63%) | 2,230,800 |
2 Aug 2019 | USD | 6.74 | 6.77 | 6.33 | 6.49 | 973.5 | -0.28 (-4.14%) | 2,089,600 |
1 Aug 2019 | USD | 7.02 | 7.1 | 6.61 | 6.77 | 1,015.5 | -0.17 (-2.45%) | 3,285,200 |
31 Jul 2019 | USD | 6.64 | 7.25 | 6.64 | 6.94 | 1,041 | +0.36 (+5.47%) | 4,857,800 |
30 Jul 2019 | USD | 5.95 | 6.62 | 5.93 | 6.58 | 987 | +0.59 (+9.85%) | 2,978,500 |
29 Jul 2019 | USD | 6.13 | 6.15 | 5.76 | 5.99 | 898.5 | -0.2 (-3.23%) | 2,148,600 |
26 Jul 2019 | USD | 5.69 | 6.26 | 5.66 | 6.19 | 928.5 | +0.55 (+9.75%) | 3,401,700 |
25 Jul 2019 | USD | 5.73 | 5.78 | 5.55 | 5.64 | 846 | -0.06 (-1.05%) | 957,600 |
24 Jul 2019 | USD | 5.5 | 5.7 | 5.43 | 5.7 | 855 | +0.12 (+2.15%) | 718,600 |
23 Jul 2019 | USD | 5.61 | 5.68 | 5.46 | 5.58 | 837 | -0.02 (-0.36%) | 625,200 |
22 Jul 2019 | USD | 5.47 | 5.69 | 5.46 | 5.6 | 840 | +0.12 (+2.19%) | 698,800 |
19 Jul 2019 | USD | 5.64 | 5.71 | 5.46 | 5.48 | 822 | -0.17 (-3.01%) | 1,058,900 |
18 Jul 2019 | USD | 5.72 | 5.77 | 5.62 | 5.65 | 847.5 | -0.08 (-1.40%) | 731,900 |
17 Jul 2019 | USD | 5.75 | 5.85 | 5.63 | 5.73 | 859.5 | -0.02 (-0.35%) | 918,000 |
16 Jul 2019 | USD | 5.75 | 5.8 | 5.59 | 5.75 | 862.5 | +0.02 (+0.35%) | 726,900 |
15 Jul 2019 | USD | 5.71 | 5.8 | 5.62 | 5.73 | 859.5 | +0.02 (+0.35%) | 745,700 |
12 Jul 2019 | USD | 5.72 | 5.76 | 5.56 | 5.71 | 856.5 | 0.0 (0.0%) | 1,068,200 |
11 Jul 2019 | USD | 5.9 | 5.98 | 5.67 | 5.71 | 856.5 | -0.21 (-3.55%) | 1,102,000 |
10 Jul 2019 | USD | 5.96 | 6.08 | 5.84 | 5.92 | 888 | 0.0 (0.0%) | 1,525,400 |
9 Jul 2019 | USD | 5.66 | 5.96 | 5.65 | 5.92 | 888 | +0.19 (+3.32%) | 970,800 |
8 Jul 2019 | USD | 5.87 | 5.87 | 5.64 | 5.73 | 859.5 | -0.15 (-2.55%) | 1,170,200 |