Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 6.01 | 6.13 | 5.961 | 6.05 | 6.05 | +0.03 (+0.50%) | 1,488,013 |
8 Jul 2019 | USD | 6.01 | 6.07 | 5.95 | 6.02 | 6.02 | +0.03 (+0.50%) | 1,440,778 |
5 Jul 2019 | USD | 5.92 | 6.05 | 5.83 | 5.99 | 5.99 | -0.09 (-1.48%) | 2,300,446 |
4 Jul 2019 | USD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 6.02 | 6.085 | 5.87 | 6.08 | 6.08 | +0.08 (+1.33%) | 1,547,130 |
2 Jul 2019 | USD | 5.9 | 6.08 | 5.845 | 6 | 6 | +0.16 (+2.74%) | 2,743,077 |
1 Jul 2019 | USD | 5.88 | 5.915 | 5.79 | 5.84 | 5.84 | -0.21 (-3.47%) | 3,123,527 |
28 Jun 2019 | USD | 6.05 | 6.05 | 5.895 | 6.05 | 6.05 | +0.03 (+0.50%) | 3,428,971 |
27 Jun 2019 | USD | 6.07 | 6.07 | 5.94 | 6.02 | 6.02 | -0.06 (-0.99%) | 2,852,391 |
26 Jun 2019 | USD | 5.98 | 6.175 | 5.925 | 6.08 | 6.08 | -0.08 (-1.30%) | 2,774,383 |
25 Jun 2019 | USD | 6.24 | 6.27 | 5.965 | 6.16 | 6.16 | -0.04 (-0.65%) | 4,730,613 |
24 Jun 2019 | USD | 6.08 | 6.24 | 5.99 | 6.2 | 6.2 | +0.19 (+3.16%) | 3,924,480 |
21 Jun 2019 | USD | 6.01 | 6.11 | 5.855 | 6.01 | 6.01 | 0.0 (0.0%) | 5,841,480 |
20 Jun 2019 | USD | 5.84 | 6.04 | 5.74 | 6.01 | 6.01 | +0.39 (+6.94%) | 4,258,289 |
19 Jun 2019 | USD | 5.4 | 5.69 | 5.38 | 5.62 | 5.62 | +0.16 (+2.93%) | 3,113,470 |
18 Jun 2019 | USD | 5.61 | 5.74 | 5.42 | 5.46 | 5.46 | -0.08 (-1.44%) | 3,387,489 |
17 Jun 2019 | USD | 5.45 | 5.56 | 5.39 | 5.54 | 5.54 | +0.13 (+2.40%) | 2,470,522 |
14 Jun 2019 | USD | 5.43 | 5.58 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 3,933,220 |
13 Jun 2019 | USD | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | +0.2 (+3.88%) | 2,798,752 |
12 Jun 2019 | USD | 5.31 | 5.3699 | 5.16 | 5.16 | 5.16 | -0.09 (-1.71%) | 1,933,558 |
11 Jun 2019 | USD | 5.27 | 5.33 | 5.12 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,376,874 |
10 Jun 2019 | USD | 5.06 | 5.29 | 4.97 | 5.26 | 5.26 | +0.07 (+1.35%) | 2,738,265 |
7 Jun 2019 | USD | 5.33 | 5.36 | 5.19 | 5.19 | 5.19 | -0.1 (-1.89%) | 1,900,018 |
6 Jun 2019 | USD | 5.21 | 5.355 | 5.21 | 5.29 | 5.29 | +0.1 (+1.93%) | 2,461,688 |
5 Jun 2019 | USD | 5.29 | 5.35 | 5.11 | 5.19 | 5.19 | 0.0 (0.0%) | 2,022,361 |
4 Jun 2019 | USD | 5.13 | 5.27 | 5.0606 | 5.19 | 5.19 | -0.02 (-0.38%) | 4,013,371 |
3 Jun 2019 | USD | 4.99 | 5.22 | 4.9 | 5.21 | 5.21 | +0.34 (+6.98%) | 3,556,283 |
31 May 2019 | USD | 4.68 | 4.915 | 4.67 | 4.87 | 4.87 | +0.24 (+5.18%) | 2,013,160 |
30 May 2019 | USD | 4.45 | 4.65 | 4.4 | 4.63 | 4.63 | +0.19 (+4.28%) | 1,127,281 |
29 May 2019 | USD | 4.47 | 4.515 | 4.4199 | 4.44 | 4.44 | -0.02 (-0.45%) | 882,012 |