Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | USD | 6.1747 | 6.28 | 6.15 | 6.2256 | 6.2256 | +0.06 (+0.97%) | 29,204 |
11 Jun 2019 | USD | 6.08 | 6.2009 | 6.08 | 6.1658 | 6.1658 | +0.066 (+1.09%) | 5,019 |
10 Jun 2019 | USD | 6.052 | 6.1247 | 5.99 | 6.0994 | 6.0994 | -0.038 (-0.62%) | 19,665 |
7 Jun 2019 | USD | 6.14 | 6.21 | 6.09 | 6.1377 | 6.1377 | -0.042 (-0.68%) | 32,711 |
6 Jun 2019 | USD | 6.16 | 6.1829 | 6.12 | 6.18 | 6.18 | +0.029 (+0.48%) | 11,349 |
5 Jun 2019 | USD | 6.15 | 6.3 | 6.1 | 6.1506 | 6.1506 | +0.021 (+0.34%) | 31,728 |
4 Jun 2019 | USD | 6.09 | 6.14 | 5.83 | 6.13 | 6.13 | +0.139 (+2.33%) | 38,637 |
3 Jun 2019 | USD | 5.94 | 6.09 | 5.88 | 5.9906 | 5.9906 | +0.251 (+4.37%) | 59,625 |
31 May 2019 | USD | 5.6125 | 5.75 | 5.6125 | 5.74 | 5.74 | +0.16 (+2.87%) | 28,012 |
30 May 2019 | USD | 5.55 | 5.61 | 5.49 | 5.58 | 5.58 | +0.09 (+1.64%) | 18,152 |
29 May 2019 | USD | 5.4919 | 5.5663 | 5.48 | 5.49 | 5.49 | +0.08 (+1.48%) | 25,588 |
28 May 2019 | USD | 5.55 | 5.55 | 5.4 | 5.4101 | 5.4101 | -0.11 (-1.99%) | 15,689 |
27 May 2019 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 5.61 | 5.63 | 5.52 | 5.52 | 5.52 | -0.1 (-1.79%) | 52,672 |
23 May 2019 | USD | 5.5714 | 5.7 | 5.5684 | 5.6204 | 5.6204 | -0.05 (-0.89%) | 13,607 |
22 May 2019 | USD | 5.825 | 5.825 | 5.64 | 5.6707 | 5.6707 | +0.021 (+0.37%) | 13,091 |
21 May 2019 | USD | 5.77 | 5.77 | 5.5739 | 5.65 | 5.65 | +0.06 (+1.07%) | 64,206 |
20 May 2019 | USD | 5.326 | 5.63 | 5.31 | 5.59 | 5.59 | -0.041 (-0.72%) | 6,231 |
17 May 2019 | USD | 5.615 | 5.659 | 5.602 | 5.6305 | 5.6305 | +0.049 (+0.88%) | 106,658 |
16 May 2019 | USD | 5.7637 | 5.7637 | 5.5401 | 5.5816 | 5.5816 | -0.168 (-2.93%) | 8,208 |
15 May 2019 | USD | 5.81 | 5.8129 | 5.7305 | 5.75 | 5.75 | +0.008 (+0.13%) | 14,461 |
14 May 2019 | USD | 5.73 | 5.77 | 5.71 | 5.7424 | 5.7424 | -0.018 (-0.31%) | 12,672 |
13 May 2019 | USD | 5.6 | 5.76 | 5.5359 | 5.76 | 5.76 | +0.16 (+2.86%) | 52,954 |
10 May 2019 | USD | 5.64 | 5.69 | 5.6 | 5.6 | 5.6 | +0.04 (+0.72%) | 104,030 |
9 May 2019 | USD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.089 (+1.64%) | 169 |
8 May 2019 | USD | 5.5082 | 5.57 | 5.47 | 5.4705 | 5.4705 | -0.006 (-0.10%) | 76,321 |
7 May 2019 | USD | 5.42 | 5.5 | 5.42 | 5.4762 | 5.4762 | +0.07 (+1.29%) | 128,308 |
6 May 2019 | USD | 5.48 | 5.48 | 5.38 | 5.4062 | 5.4062 | +0.016 (+0.30%) | 57,677 |
3 May 2019 | USD | 5.351 | 5.55 | 5.335 | 5.39 | 5.39 | +0.04 (+0.75%) | 39,198 |
2 May 2019 | USD | 5.37 | 5.428 | 5.35 | 5.35 | 5.35 | -0.08 (-1.47%) | 67,547 |