Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | USD | 5.3 | 5.55 | 5.07 | 5.2 | 5.2 | -0.15 (-2.80%) | 76,184 |
19 Jul 2019 | USD | 5.39 | 5.39 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 14,905 |
18 Jul 2019 | USD | 5.655 | 5.655 | 5.138 | 5.3 | 5.3 | -0.31 (-5.53%) | 124,489 |
17 Jul 2019 | USD | 5.73 | 5.76 | 5.61 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,865 |
16 Jul 2019 | USD | 5.84 | 5.84 | 5.62 | 5.62 | 5.62 | -0.09 (-1.58%) | 2,256 |
15 Jul 2019 | USD | 5.96 | 5.96 | 5.5 | 5.71 | 5.71 | -0.19 (-3.22%) | 50,432 |
12 Jul 2019 | USD | 6 | 6 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 12,164 |
11 Jul 2019 | USD | 5.899 | 6 | 5.86 | 6 | 6 | 0.0 (0.0%) | 2,989 |
10 Jul 2019 | USD | 6 | 6 | 5.801 | 6 | 6 | 0.0 (0.0%) | 12,934 |
9 Jul 2019 | USD | 5.73 | 6 | 5.69 | 6 | 6 | +0.33 (+5.82%) | 7,625 |
8 Jul 2019 | USD | 5.75 | 5.85 | 5.6 | 5.67 | 5.67 | -0.05 (-0.88%) | 8,635 |
5 Jul 2019 | USD | 5.78 | 5.89 | 5.72 | 5.7201 | 5.7201 | -0 (-0.01%) | 21,042 |
4 Jul 2019 | USD | 5.7205 | 5.7205 | 5.7205 | 5.7205 | 5.7205 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.68 | 5.89 | 5.61 | 5.7205 | 5.7205 | -0.009 (-0.17%) | 17,371 |
2 Jul 2019 | USD | 5.9 | 5.9 | 5.66 | 5.73 | 5.73 | -0.24 (-4.02%) | 6,001 |
1 Jul 2019 | USD | 6 | 6 | 5.81 | 5.97 | 5.97 | -0.03 (-0.50%) | 14,495 |
28 Jun 2019 | USD | 5.76 | 6 | 5.76 | 6 | 6 | +0.01 (+0.17%) | 9,727 |
27 Jun 2019 | USD | 5.87 | 5.99 | 5.6079 | 5.99 | 5.99 | +0.09 (+1.53%) | 1,335 |
26 Jun 2019 | USD | 5.98 | 5.98 | 5.75 | 5.9 | 5.9 | -0.1 (-1.67%) | 13,650 |
25 Jun 2019 | USD | 5.87 | 6 | 5.76 | 6 | 6 | +0.045 (+0.76%) | 8,874 |
24 Jun 2019 | USD | 5.93 | 6 | 5.93 | 5.955 | 5.955 | -0.015 (-0.25%) | 1,946 |
21 Jun 2019 | USD | 6.01 | 6.05 | 5.9386 | 5.97 | 5.97 | -0.02 (-0.33%) | 3,260 |
20 Jun 2019 | USD | 5.93 | 6.1 | 5.8405 | 5.99 | 5.99 | +0.04 (+0.67%) | 7,146 |
19 Jun 2019 | USD | 5.88 | 6.0452 | 5.81 | 5.95 | 5.95 | +0.02 (+0.34%) | 15,479 |
18 Jun 2019 | USD | 5.8 | 5.97 | 5.8 | 5.93 | 5.93 | +0.08 (+1.37%) | 8,790 |
17 Jun 2019 | USD | 5.82 | 5.85 | 5.77 | 5.85 | 5.85 | -0.1 (-1.68%) | 2,214 |
14 Jun 2019 | USD | 5.8 | 5.95 | 5.76 | 5.95 | 5.95 | +0.13 (+2.23%) | 18,856 |
13 Jun 2019 | USD | 5.92 | 6.1 | 5.82 | 5.82 | 5.82 | +0.13 (+2.28%) | 10,247 |
12 Jun 2019 | USD | 6.15 | 6.15 | 5.69 | 5.69 | 5.69 | -0.28 (-4.69%) | 1,472 |
11 Jun 2019 | USD | 6 | 6.16 | 5.915 | 5.97 | 5.97 | -0.08 (-1.32%) | 11,485 |