Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | USD | 4.4275 | 4.5425 | 4.4275 | 4.5425 | 4.3532 | +0.211 (+4.87%) | 1,644,004 |
28 Jun 2019 | USD | 4.3508 | 4.448 | 4.3317 | 4.3317 | 4.1512 | +0.01 (+0.22%) | 169,905 |
27 Jun 2019 | USD | 4.3221 | 4.3221 | 4.3221 | 4.3221 | 4.142 | -0.01 (-0.22%) | 1,135,552 |
26 Jun 2019 | USD | 4.3317 | 4.3317 | 4.3317 | 4.3317 | 4.1512 | -0.023 (-0.52%) | 8,039 |
25 Jun 2019 | USD | 4.3532 | 4.3544 | 4.3532 | 4.3544 | 4.173 | +0.042 (+0.97%) | 3,130,436 |
24 Jun 2019 | USD | 4.3125 | 4.3125 | 4.3125 | 4.3125 | 4.1328 | 0.0 (0.0%) | 521,844 |
21 Jun 2019 | USD | 4.2742 | 4.3125 | 4.2646 | 4.3125 | 4.1328 | -0.058 (-1.32%) | 1,312,339 |
20 Jun 2019 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.1879 | 0.0 (0.0%) | 0 |
19 Jun 2019 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.1879 | +0.211 (+5.07%) | 2,330 |
18 Jun 2019 | USD | 4.1592 | 4.1592 | 4.1592 | 4.1592 | 3.9859 | 0.0 (0.0%) | 0 |
17 Jun 2019 | USD | 4.1592 | 4.1592 | 4.1592 | 4.1592 | 3.9859 | 0.0 (0.0%) | 0 |
14 Jun 2019 | USD | 4.1592 | 4.1592 | 4.1592 | 4.1592 | 3.9859 | -0.192 (-4.40%) | 949 |
13 Jun 2019 | USD | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.1695 | 0.0 (0.0%) | 0 |
12 Jun 2019 | USD | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.1695 | 0.0 (0.0%) | 0 |
11 Jun 2019 | USD | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.1695 | 0.0 (0.0%) | 0 |
10 Jun 2019 | USD | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.1695 | 0.0 (0.0%) | 0 |
7 Jun 2019 | USD | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.1695 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.1695 | 0.0 (0.0%) | 8 |
5 Jun 2019 | USD | 4.3604 | 4.3604 | 4.3508 | 4.3508 | 4.1695 | +0.086 (+2.02%) | 209 |
4 Jun 2019 | USD | 4.3125 | 4.3125 | 4.2646 | 4.2646 | 4.0869 | +0.01 (+0.23%) | 2,849 |
3 Jun 2019 | USD | 4.1994 | 4.255 | 4.1994 | 4.255 | 4.0777 | +0.019 (+0.45%) | 24,151 |
31 May 2019 | USD | 4.2358 | 4.2358 | 4.2358 | 4.2358 | 4.0593 | -0.01 (-0.23%) | 3,145 |
30 May 2019 | USD | 4.2454 | 4.2454 | 4.2454 | 4.2454 | 4.0685 | 0.0 (0.0%) | 0 |
29 May 2019 | USD | 4.2454 | 4.2454 | 4.2454 | 4.2454 | 4.0685 | 0.0 (0.0%) | 0 |
28 May 2019 | USD | 4.2454 | 4.2454 | 4.2454 | 4.2454 | 4.0685 | 0.0 (0.0%) | 0 |
27 May 2019 | USD | 4.2454 | 4.2454 | 4.2454 | 4.2454 | 4.0685 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 4.2454 | 4.2454 | 4.2454 | 4.2454 | 4.0685 | -0.077 (-1.77%) | 152 |
23 May 2019 | USD | 4.3221 | 4.3221 | 4.3221 | 4.3221 | 4.142 | 0.0 (0.0%) | 35 |
22 May 2019 | USD | 4.3221 | 4.3221 | 4.3221 | 4.3221 | 4.142 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 4.3221 | 4.3221 | 4.3221 | 4.3221 | 4.142 | 0.0 (0.0%) | 0 |