Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 3.02 | 3.05 | 2.57 | 2.71 | 372,764.7868 | -0.37 (-12.01%) | 6 |
5 Aug 2019 | USD | 2.98 | 3.12 | 2.93 | 3.08 | 423,658.8721 | +0.01 (+0.33%) | 4 |
2 Aug 2019 | USD | 3.51 | 3.51 | 3.04 | 3.07 | 422,283.3563 | -0.47 (-13.28%) | 11 |
1 Aug 2019 | USD | 3.8 | 3.81 | 3.49 | 3.54 | 486,932.5997 | -0.29 (-7.57%) | 13 |
31 Jul 2019 | USD | 4 | 4.065 | 3.83 | 3.83 | 526,822.5585 | -0.19 (-4.73%) | 4 |
30 Jul 2019 | USD | 3.96 | 4.06 | 3.8996 | 4.02 | 552,957.359 | +0.01 (+0.25%) | 7 |
29 Jul 2019 | USD | 4.11 | 4.16 | 3.97 | 4.01 | 551,581.8432 | -0.09 (-2.20%) | 5 |
26 Jul 2019 | USD | 4.06 | 4.135 | 4.01 | 4.1 | 563,961.4856 | +0.04 (+0.99%) | 1 |
25 Jul 2019 | USD | 4.15 | 4.19 | 3.98 | 4.06 | 558,459.4223 | -0.12 (-2.87%) | 2 |
24 Jul 2019 | USD | 4.15 | 4.24 | 4.13 | 4.18 | 574,965.6121 | -0.01 (-0.24%) | 1 |
23 Jul 2019 | USD | 4.08 | 4.22 | 4.04 | 4.19 | 576,341.1279 | +0.13 (+3.20%) | 2 |
22 Jul 2019 | USD | 4.16 | 4.22 | 3.99 | 4.06 | 558,459.4223 | -0.08 (-1.93%) | 4 |
19 Jul 2019 | USD | 4.05 | 4.17 | 4 | 4.14 | 569,463.5488 | +0.1 (+2.48%) | 6 |
18 Jul 2019 | USD | 4.02 | 4.12 | 3.91 | 4.04 | 555,708.3906 | -0.01 (-0.25%) | 4 |
17 Jul 2019 | USD | 4.11 | 4.17 | 4 | 4.05 | 557,083.9065 | -0.06 (-1.46%) | 7 |
16 Jul 2019 | USD | 4.17 | 4.25 | 4.07 | 4.11 | 565,337.0014 | -0.06 (-1.44%) | 4 |
15 Jul 2019 | USD | 4.34 | 4.372 | 4.05 | 4.17 | 573,590.0963 | -0.18 (-4.14%) | 3 |
12 Jul 2019 | USD | 4.08 | 4.4 | 3.9616 | 4.35 | 598,349.381 | +0.11 (+2.59%) | 11 |
11 Jul 2019 | USD | 4.27 | 4.33 | 4.11 | 4.24 | 583,218.707 | -0.02 (-0.47%) | 7 |
10 Jul 2019 | USD | 4.58 | 4.58 | 4.18 | 4.26 | 585,969.7387 | -0.27 (-5.96%) | 8 |
9 Jul 2019 | USD | 4.76 | 4.76 | 4.5101 | 4.53 | 623,108.6657 | -0.27 (-5.62%) | 3 |
8 Jul 2019 | USD | 5.26 | 5.33 | 4.8 | 4.8 | 660,247.5928 | -0.48 (-9.09%) | 5 |
5 Jul 2019 | USD | 5.23 | 5.3299 | 5.23 | 5.28 | 726,272.3521 | -0.03 (-0.56%) | 3 |
4 Jul 2019 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 730,398.8996 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.31 | 5.35 | 5.28 | 5.31 | 730,398.8996 | -0.01 (-0.19%) | 0 |
2 Jul 2019 | USD | 5.38 | 5.38 | 5.2 | 5.32 | 731,774.4154 | -0.05 (-0.93%) | 4 |
1 Jul 2019 | USD | 5.41 | 5.53 | 5.34 | 5.37 | 738,651.9945 | +0.08 (+1.51%) | 4 |
28 Jun 2019 | USD | 5.38 | 5.39 | 5.23 | 5.29 | 727,647.868 | -0.04 (-0.75%) | 4 |
27 Jun 2019 | USD | 5.22 | 5.455 | 5.22 | 5.33 | 733,149.9312 | +0.13 (+2.50%) | 7 |
26 Jun 2019 | USD | 5.12 | 5.295 | 5.12 | 5.2 | 715,268.2256 | +0.13 (+2.56%) | 5 |