Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 5.56 | 5.6 | 5.53 | 5.53 | 5.53 | -0.03 (-0.54%) | 20,702 |
8 Aug 2019 | USD | 5.56 | 5.5759 | 5.54 | 5.56 | 5.56 | +0.01 (+0.18%) | 49,057 |
7 Aug 2019 | USD | 5.54 | 5.58 | 5.4101 | 5.55 | 5.55 | -0.02 (-0.36%) | 42,414 |
6 Aug 2019 | USD | 5.56 | 5.67 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 48,378 |
5 Aug 2019 | USD | 5.62 | 5.62 | 5.51 | 5.55 | 5.55 | -0.12 (-2.12%) | 41,844 |
2 Aug 2019 | USD | 5.73 | 5.768 | 5.6423 | 5.67 | 5.67 | -0.06 (-1.05%) | 27,393 |
1 Aug 2019 | USD | 5.76 | 5.83 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 35,028 |
31 Jul 2019 | USD | 5.83 | 5.91 | 5.81 | 5.81 | 5.81 | -0.03 (-0.51%) | 51,259 |
30 Jul 2019 | USD | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -0.01 (-0.17%) | 9,170 |
29 Jul 2019 | USD | 5.83 | 5.9057 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 21,350 |
26 Jul 2019 | USD | 5.83 | 5.86 | 5.8103 | 5.86 | 5.86 | +0.06 (+1.03%) | 37,319 |
25 Jul 2019 | USD | 5.82 | 5.85 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 26,827 |
24 Jul 2019 | USD | 5.85 | 5.9 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 41,845 |
23 Jul 2019 | USD | 5.88 | 5.92 | 5.82 | 5.82 | 5.82 | -0.06 (-1.02%) | 21,930 |
22 Jul 2019 | USD | 5.85 | 5.89 | 5.85 | 5.88 | 5.88 | +0.07 (+1.20%) | 29,145 |
19 Jul 2019 | USD | 5.81 | 5.9 | 5.8 | 5.81 | 5.81 | -0.01 (-0.17%) | 30,192 |
18 Jul 2019 | USD | 5.79 | 5.82 | 5.7801 | 5.82 | 5.82 | +0.03 (+0.51%) | 10,181 |
17 Jul 2019 | USD | 5.8 | 5.82 | 5.79 | 5.7904 | 5.7904 | -0.03 (-0.51%) | 24,478 |
16 Jul 2019 | USD | 5.81 | 5.83 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 30,294 |
15 Jul 2019 | USD | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | -0.04 (-0.68%) | 73,148 |
12 Jul 2019 | USD | 5.8 | 5.88 | 5.79 | 5.86 | 5.86 | +0.075 (+1.30%) | 24,833 |
11 Jul 2019 | USD | 5.79 | 5.8 | 5.7762 | 5.785 | 5.785 | -0.005 (-0.09%) | 27,040 |
10 Jul 2019 | USD | 5.78 | 5.8 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 21,427 |
9 Jul 2019 | USD | 5.75 | 5.78 | 5.748 | 5.76 | 5.76 | +0.02 (+0.35%) | 55,656 |
8 Jul 2019 | USD | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | -0.03 (-0.52%) | 22,880 |
5 Jul 2019 | USD | 5.76 | 5.7797 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 19,216 |
4 Jul 2019 | USD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | +0.03 (+0.52%) | 14,904 |
2 Jul 2019 | USD | 5.8 | 5.88 | 5.74 | 5.75 | 5.75 | -0.05 (-0.86%) | 32,403 |
1 Jul 2019 | USD | 5.91 | 5.92 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 67,204 |