Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 4.1 | 4.28 | 4.08 | 4.28 | 4.28 | +0.17 (+4.14%) | 694,731 |
8 Jul 2019 | USD | 4.36 | 4.41 | 4.09 | 4.11 | 4.11 | -0.27 (-6.16%) | 1,327,163 |
5 Jul 2019 | USD | 4.48 | 4.54 | 4.37 | 4.38 | 4.38 | -0.13 (-2.88%) | 674,306 |
4 Jul 2019 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.67 | 4.6779 | 4.41 | 4.51 | 4.51 | -0.04 (-0.88%) | 491,651 |
2 Jul 2019 | USD | 4.59 | 4.59 | 4.39 | 4.55 | 4.55 | -0.07 (-1.52%) | 952,242 |
1 Jul 2019 | USD | 4.95 | 5 | 4.61 | 4.62 | 4.62 | -0.22 (-4.55%) | 1,157,537 |
28 Jun 2019 | USD | 4.63 | 4.87 | 4.63 | 4.84 | 4.84 | +0.21 (+4.54%) | 7,308,094 |
27 Jun 2019 | USD | 4.38 | 4.63 | 4.33 | 4.63 | 4.63 | +0.26 (+5.95%) | 962,905 |
26 Jun 2019 | USD | 4.45 | 4.65 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 1,032,328 |
25 Jun 2019 | USD | 4.28 | 4.525 | 4.2 | 4.43 | 4.43 | +0.17 (+3.99%) | 921,171 |
24 Jun 2019 | USD | 4.41 | 4.48 | 4.22 | 4.26 | 4.26 | -0.16 (-3.62%) | 1,272,519 |
21 Jun 2019 | USD | 4.45 | 4.45 | 4.28 | 4.42 | 4.42 | -0.04 (-0.90%) | 3,805,139 |
20 Jun 2019 | USD | 4.54 | 4.65 | 4.425 | 4.46 | 4.46 | -0.05 (-1.11%) | 771,415 |
19 Jun 2019 | USD | 4.56 | 4.6 | 4.42 | 4.51 | 4.51 | -0.06 (-1.31%) | 625,308 |
18 Jun 2019 | USD | 4.45 | 4.67 | 4.4 | 4.57 | 4.57 | +0.14 (+3.16%) | 1,314,580 |
17 Jun 2019 | USD | 4.17 | 4.47 | 4.17 | 4.43 | 4.43 | +0.33 (+8.05%) | 1,038,468 |
14 Jun 2019 | USD | 4.25 | 4.29 | 4.09 | 4.1 | 4.1 | -0.18 (-4.21%) | 732,266 |
13 Jun 2019 | USD | 4.28 | 4.28 | 4.1 | 4.28 | 4.28 | +0.04 (+0.94%) | 615,043 |
12 Jun 2019 | USD | 4.14 | 4.255 | 4.1 | 4.24 | 4.24 | +0.08 (+1.92%) | 509,240 |
11 Jun 2019 | USD | 4.33 | 4.4 | 4.125 | 4.16 | 4.16 | -0.14 (-3.26%) | 665,771 |
10 Jun 2019 | USD | 4.32 | 4.39 | 4.26 | 4.3 | 4.3 | -0.01 (-0.23%) | 754,824 |
7 Jun 2019 | USD | 4.21 | 4.33 | 4.12 | 4.31 | 4.31 | +0.08 (+1.89%) | 701,351 |
6 Jun 2019 | USD | 4.35 | 4.39 | 4.135 | 4.23 | 4.23 | -0.12 (-2.76%) | 1,061,413 |
5 Jun 2019 | USD | 4.75 | 4.765 | 4.31 | 4.35 | 4.35 | -0.36 (-7.64%) | 1,388,019 |
4 Jun 2019 | USD | 4.55 | 4.74 | 4.395 | 4.71 | 4.71 | +0.22 (+4.90%) | 2,297,997 |
3 Jun 2019 | USD | 4.46 | 4.57 | 4.39 | 4.49 | 4.49 | +0.04 (+0.90%) | 1,157,582 |
31 May 2019 | USD | 4.74 | 4.802 | 4.43 | 4.45 | 4.45 | -0.37 (-7.68%) | 1,492,818 |
30 May 2019 | USD | 4.98 | 5.05 | 4.76 | 4.82 | 4.82 | -0.16 (-3.21%) | 852,903 |
29 May 2019 | USD | 5 | 5.1 | 4.82 | 4.98 | 4.98 | -0.07 (-1.39%) | 953,532 |