Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 4.2 | 4.38 | 4.2 | 4.2 | 126 | -0.2 (-4.55%) | 5,000 |
1 Jul 2019 | USD | 4.229 | 4.4 | 4.2 | 4.4 | 132 | +0.41 (+10.28%) | 7,600 |
28 Jun 2019 | USD | 4.14 | 4.14 | 3.9 | 3.99 | 119.7 | +0.07 (+1.79%) | 2,100 |
27 Jun 2019 | USD | 4.09 | 4.275 | 3.8 | 3.92 | 117.6 | +0.12 (+3.16%) | 1,700 |
26 Jun 2019 | USD | 3.8 | 3.92 | 3.8 | 3.8 | 114 | -0.002 (-0.05%) | 2,300 |
25 Jun 2019 | USD | 3.87 | 4.032 | 3.8 | 3.802 | 114.06 | -0.329 (-7.96%) | 10,000 |
24 Jun 2019 | USD | 4.35 | 4.35 | 3.8 | 4.131 | 123.93 | +0.101 (+2.51%) | 15,800 |
21 Jun 2019 | USD | 4.55 | 4.55 | 4.03 | 4.03 | 120.9 | -0.54 (-11.82%) | 15,600 |
20 Jun 2019 | USD | 4.61 | 4.61 | 4.32 | 4.57 | 137.1 | -0.13 (-2.77%) | 11,900 |
19 Jun 2019 | USD | 4.8 | 5 | 4.25 | 4.7 | 141 | -0.28 (-5.62%) | 22,400 |
18 Jun 2019 | USD | 5.076 | 5.1 | 4.8 | 4.98 | 149.4 | -0.02 (-0.40%) | 3,500 |
17 Jun 2019 | USD | 4.958 | 5.15 | 4.81 | 5 | 150 | +0.25 (+5.26%) | 39,900 |
14 Jun 2019 | USD | 4.422 | 4.76 | 4.422 | 4.75 | 142.5 | +0.03 (+0.64%) | 4,200 |
13 Jun 2019 | USD | 4.9 | 5 | 4.63 | 4.72 | 141.6 | -0.12 (-2.48%) | 16,500 |
12 Jun 2019 | USD | 4.4 | 5.067 | 4.4 | 4.84 | 145.2 | +0.42 (+9.50%) | 11,500 |
11 Jun 2019 | USD | 4.7 | 4.937 | 4.4 | 4.42 | 132.6 | -0.28 (-5.96%) | 15,800 |
10 Jun 2019 | USD | 4.618 | 4.99 | 4.605 | 4.7 | 141 | -0.12 (-2.49%) | 2,500 |
7 Jun 2019 | USD | 4.99 | 5.37 | 4.623 | 4.82 | 144.6 | -0.08 (-1.63%) | 11,100 |
6 Jun 2019 | USD | 5.4 | 5.425 | 4.876 | 4.9 | 147 | +0.11 (+2.30%) | 4,800 |
5 Jun 2019 | USD | 4.79 | 5.5 | 4.67 | 4.79 | 143.7 | -0.153 (-3.10%) | 26,600 |
4 Jun 2019 | USD | 4.877 | 4.989 | 4.716 | 4.943 | 148.29 | +0.183 (+3.84%) | 3,500 |
3 Jun 2019 | USD | 4.54 | 5.02 | 4.54 | 4.76 | 142.8 | -0.17 (-3.45%) | 2,800 |
31 May 2019 | USD | 5.02 | 5.02 | 4.51 | 4.93 | 147.9 | -0.039 (-0.78%) | 5,500 |
30 May 2019 | USD | 4.8 | 5.02 | 4.539 | 4.969 | 149.07 | +0.158 (+3.28%) | 6,600 |
29 May 2019 | USD | 4.8 | 5.5 | 4.4 | 4.811 | 144.33 | +0.111 (+2.36%) | 74,900 |
28 May 2019 | USD | 4.6 | 5.19 | 4.31 | 4.7 | 141 | +0.65 (+16.05%) | 52,400 |
27 May 2019 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 121.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 4.2 | 4.329 | 4.05 | 4.05 | 121.5 | +0.02 (+0.50%) | 7,300 |
23 May 2019 | USD | 4.299 | 4.337 | 4.03 | 4.03 | 120.9 | -0.24 (-5.62%) | 1,400 |
22 May 2019 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 128.1 | 0.0 (0.0%) | 100 |