Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 5.98 | 5.98 | 5.66 | 5.82 | 5.82 | -0.18 (-3%) | 476,660 |
4 Jul 2019 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.91 | 6.03 | 5.62 | 6 | 6 | +0.09 (+1.52%) | 517,101 |
2 Jul 2019 | USD | 6.21 | 6.25 | 5.89 | 5.91 | 5.91 | -0.36 (-5.74%) | 387,979 |
1 Jul 2019 | USD | 6.46 | 6.59 | 6.14 | 6.27 | 6.27 | -0.13 (-2.03%) | 477,932 |
28 Jun 2019 | USD | 5.9 | 6.6268 | 5.83 | 6.4 | 6.4 | +0.5 (+8.47%) | 3,358,688 |
27 Jun 2019 | USD | 6.01 | 6.0631 | 5.72 | 5.9 | 5.9 | -0.1 (-1.67%) | 475,678 |
26 Jun 2019 | USD | 6.14 | 6.15 | 5.77 | 6 | 6 | -0.01 (-0.17%) | 595,759 |
25 Jun 2019 | USD | 6.23 | 6.3 | 5.96 | 6.01 | 6.01 | -0.23 (-3.69%) | 333,615 |
24 Jun 2019 | USD | 6.55 | 6.6189 | 6.2 | 6.24 | 6.24 | -0.3 (-4.59%) | 389,473 |
21 Jun 2019 | USD | 6.65 | 6.66 | 6.38 | 6.54 | 6.54 | -0.14 (-2.10%) | 384,863 |
20 Jun 2019 | USD | 6.57 | 6.71 | 6.38 | 6.68 | 6.68 | +0.13 (+1.98%) | 468,863 |
19 Jun 2019 | USD | 6.71 | 6.73 | 6.35 | 6.55 | 6.55 | -0.14 (-2.09%) | 512,791 |
18 Jun 2019 | USD | 6.85 | 6.9195 | 6.52 | 6.69 | 6.69 | -0.12 (-1.76%) | 269,108 |
17 Jun 2019 | USD | 7.02 | 7.15 | 6.78 | 6.81 | 6.81 | -0.22 (-3.13%) | 423,702 |
14 Jun 2019 | USD | 7.12 | 7.14 | 6.82 | 7.03 | 7.03 | -0.15 (-2.09%) | 308,936 |
13 Jun 2019 | USD | 7.19 | 7.48 | 7.08 | 7.18 | 7.18 | -0.03 (-0.42%) | 225,050 |
12 Jun 2019 | USD | 7.45 | 7.51 | 7.01 | 7.21 | 7.21 | -0.26 (-3.48%) | 367,104 |
11 Jun 2019 | USD | 7.45 | 7.65 | 7.1246 | 7.47 | 7.47 | +0.04 (+0.54%) | 332,642 |
10 Jun 2019 | USD | 7.06 | 7.45 | 7.06 | 7.43 | 7.43 | +0.33 (+4.65%) | 403,105 |
7 Jun 2019 | USD | 6.78 | 7.1 | 6.72 | 7.1 | 7.1 | +0.33 (+4.87%) | 300,436 |
6 Jun 2019 | USD | 6.65 | 6.89 | 6.48 | 6.77 | 6.77 | +0.1 (+1.50%) | 251,439 |
5 Jun 2019 | USD | 6.75 | 6.8199 | 6.52 | 6.67 | 6.67 | -0.05 (-0.74%) | 154,145 |
4 Jun 2019 | USD | 6.59 | 6.78 | 6.4 | 6.72 | 6.72 | +0.14 (+2.13%) | 379,935 |
3 Jun 2019 | USD | 6.92 | 7.0054 | 6.33 | 6.58 | 6.58 | -0.38 (-5.46%) | 509,414 |
31 May 2019 | USD | 7.11 | 7.2 | 6.91 | 6.96 | 6.96 | -0.26 (-3.60%) | 424,750 |
30 May 2019 | USD | 7.15 | 7.29 | 6.96 | 7.22 | 7.22 | +0.25 (+3.59%) | 498,732 |
29 May 2019 | USD | 6.95 | 7.1 | 6.74 | 6.97 | 6.97 | -0.01 (-0.14%) | 325,322 |
28 May 2019 | USD | 7.01 | 7.33 | 6.91 | 6.98 | 6.98 | +0.02 (+0.29%) | 369,693 |
27 May 2019 | USD | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0 (0.0%) | 0 |