Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 5.65 | 5.73 | 5.6 | 5.67 | 5.67 | +0.04 (+0.71%) | 50,437 |
4 Jul 2019 | USD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.53 | 5.73 | 5.53 | 5.63 | 5.63 | +0.08 (+1.44%) | 111,728 |
2 Jul 2019 | USD | 5.695 | 5.84 | 5.54 | 5.55 | 5.55 | -0.13 (-2.29%) | 426,638 |
1 Jul 2019 | USD | 5.7 | 5.9 | 5.61 | 5.68 | 5.68 | +0.09 (+1.61%) | 776,345 |
28 Jun 2019 | USD | 5.52 | 5.69 | 5.41 | 5.59 | 5.59 | +0.11 (+2.01%) | 700,021 |
27 Jun 2019 | USD | 5.49 | 5.63 | 5.41 | 5.48 | 5.48 | -0.01 (-0.18%) | 452,453 |
26 Jun 2019 | USD | 5.37 | 5.58 | 5.35 | 5.49 | 5.49 | +0.15 (+2.81%) | 363,041 |
25 Jun 2019 | USD | 5.43 | 5.69 | 5.31 | 5.34 | 5.34 | -0.12 (-2.20%) | 414,438 |
24 Jun 2019 | USD | 5.62 | 5.75 | 5.26 | 5.46 | 5.46 | -0.12 (-2.15%) | 502,519 |
21 Jun 2019 | USD | 5.81 | 5.88 | 5.53 | 5.58 | 5.58 | -0.24 (-4.12%) | 145,276 |
20 Jun 2019 | USD | 5.85 | 5.97 | 5.75 | 5.82 | 5.82 | -0.02 (-0.34%) | 382,806 |
19 Jun 2019 | USD | 5.9 | 5.99 | 5.64 | 5.84 | 5.84 | -0.02 (-0.34%) | 581,565 |
18 Jun 2019 | USD | 5.95 | 6.05 | 5.85 | 5.86 | 5.86 | -0.07 (-1.18%) | 300,011 |
17 Jun 2019 | USD | 6.08 | 6.29 | 5.9 | 5.93 | 5.93 | -0.09 (-1.50%) | 635,023 |
14 Jun 2019 | USD | 6.03 | 6.08 | 5.99 | 6.02 | 6.02 | -0.04 (-0.66%) | 91,301 |
13 Jun 2019 | USD | 6.01 | 6.18 | 5.95 | 6.06 | 6.06 | +0.06 (+1%) | 138,523 |
12 Jun 2019 | USD | 6.02 | 6.1 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 71,920 |
11 Jun 2019 | USD | 5.97 | 6.17 | 5.97 | 6.04 | 6.04 | +0.05 (+0.83%) | 213,123 |
10 Jun 2019 | USD | 5.88 | 6.19 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 393,617 |
7 Jun 2019 | USD | 5.9 | 6.12 | 5.82 | 5.88 | 5.88 | +0.04 (+0.68%) | 147,802 |
6 Jun 2019 | USD | 5.74 | 5.87 | 5.7 | 5.84 | 5.84 | +0.08 (+1.39%) | 156,489 |
5 Jun 2019 | USD | 5.87 | 6 | 5.635 | 5.76 | 5.76 | -0.04 (-0.69%) | 324,138 |
4 Jun 2019 | USD | 5.3 | 5.91 | 5.24 | 5.8 | 5.8 | +0.59 (+11.32%) | 592,735 |
3 Jun 2019 | USD | 5.01 | 5.32 | 5.01 | 5.21 | 5.21 | +0.17 (+3.37%) | 317,885 |
31 May 2019 | USD | 5 | 5.5 | 4.97 | 5.04 | 5.04 | +0.19 (+3.92%) | 507,195 |
30 May 2019 | USD | 4.84 | 4.98 | 4.62 | 4.85 | 4.85 | +0.04 (+0.83%) | 839,623 |
29 May 2019 | USD | 4.75 | 4.86 | 4.71 | 4.81 | 4.81 | +0.05 (+1.05%) | 349,753 |
28 May 2019 | USD | 4.86 | 4.91 | 4.73 | 4.76 | 4.76 | -0.12 (-2.46%) | 307,255 |
27 May 2019 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |