Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | USD | 5.83 | 5.96 | 5.8 | 5.9 | 177 | +0.06 (+1.03%) | 1,024,200 |
7 Jun 2019 | USD | 5.76 | 5.86 | 5.69 | 5.84 | 175.2 | +0.09 (+1.57%) | 1,377,800 |
6 Jun 2019 | USD | 5.59 | 5.79 | 5.56 | 5.75 | 172.5 | +0.14 (+2.50%) | 938,600 |
5 Jun 2019 | USD | 5.99 | 5.99 | 5.6 | 5.61 | 168.3 | -0.37 (-6.19%) | 1,223,400 |
4 Jun 2019 | USD | 5.73 | 6 | 5.73 | 5.98 | 179.4 | +0.3 (+5.28%) | 2,045,400 |
3 Jun 2019 | USD | 5.76 | 5.83 | 5.62 | 5.68 | 170.4 | -0.11 (-1.90%) | 1,148,500 |
31 May 2019 | USD | 5.76 | 5.97 | 5.67 | 5.79 | 173.7 | +0.06 (+1.05%) | 1,102,900 |
30 May 2019 | USD | 5.89 | 5.96 | 5.68 | 5.73 | 171.9 | -0.15 (-2.55%) | 832,100 |
29 May 2019 | USD | 5.89 | 5.9 | 5.76 | 5.88 | 176.4 | -0.08 (-1.34%) | 983,400 |
28 May 2019 | USD | 6.2 | 6.29 | 5.94 | 5.96 | 178.8 | -0.24 (-3.87%) | 1,257,100 |
27 May 2019 | USD | 6.2 | 6.2 | 6.2 | 6.2 | 186 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 6.19 | 6.26 | 6.1 | 6.2 | 186 | +0.05 (+0.81%) | 531,000 |
23 May 2019 | USD | 6.11 | 6.2 | 6.07 | 6.15 | 184.5 | -0.04 (-0.65%) | 869,000 |
22 May 2019 | USD | 6.34 | 6.41 | 6.18 | 6.19 | 185.7 | -0.17 (-2.67%) | 734,400 |
21 May 2019 | USD | 6.28 | 6.42 | 6.28 | 6.36 | 190.8 | +0.12 (+1.92%) | 717,700 |
20 May 2019 | USD | 6.3 | 6.31 | 6.21 | 6.24 | 187.2 | -0.08 (-1.27%) | 578,400 |
17 May 2019 | USD | 6.41 | 6.46 | 6.29 | 6.32 | 189.6 | -0.15 (-2.32%) | 693,600 |
16 May 2019 | USD | 6.44 | 6.56 | 6.4 | 6.47 | 194.1 | +0.06 (+0.94%) | 1,083,900 |
15 May 2019 | USD | 6.23 | 6.43 | 6.22 | 6.41 | 192.3 | +0.11 (+1.75%) | 884,000 |
14 May 2019 | USD | 6.27 | 6.39 | 6.2 | 6.3 | 189 | +0.04 (+0.64%) | 866,100 |
13 May 2019 | USD | 6.4 | 6.43 | 6.04 | 6.26 | 187.8 | -0.27 (-4.13%) | 2,130,100 |
10 May 2019 | USD | 6.72 | 6.77 | 6.46 | 6.53 | 195.9 | -0.19 (-2.83%) | 1,322,300 |
9 May 2019 | USD | 6.51 | 6.8 | 6.47 | 6.72 | 201.6 | +0.14 (+2.13%) | 1,062,700 |
8 May 2019 | USD | 6.57 | 6.75 | 6.54 | 6.58 | 197.4 | +0.02 (+0.30%) | 813,800 |
7 May 2019 | USD | 6.67 | 6.79 | 6.52 | 6.56 | 196.8 | -0.19 (-2.81%) | 1,073,900 |
6 May 2019 | USD | 6.5 | 6.83 | 6.45 | 6.75 | 202.5 | +0.08 (+1.20%) | 1,526,500 |
3 May 2019 | USD | 6.45 | 6.73 | 6.45 | 6.67 | 200.1 | +0.22 (+3.41%) | 1,213,700 |
2 May 2019 | USD | 6.83 | 6.86 | 6.39 | 6.45 | 193.5 | -0.37 (-5.43%) | 1,883,600 |
1 May 2019 | USD | 6.91 | 7.12 | 6.78 | 6.82 | 204.6 | -0.06 (-0.87%) | 1,947,900 |
30 Apr 2019 | USD | 6.74 | 7 | 6.65 | 6.88 | 206.4 | +0.12 (+1.78%) | 2,014,100 |