Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 4.6 | 4.78 | 4.55 | 4.65 | 4.65 | -0.08 (-1.69%) | 359,300 |
8 Jul 2019 | USD | 4.75 | 4.84 | 4.56 | 4.73 | 4.73 | -0.11 (-2.27%) | 97,000 |
5 Jul 2019 | USD | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 48,900 |
4 Jul 2019 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.79 | 4.96 | 4.75 | 4.8 | 4.8 | +0.16 (+3.45%) | 136,764 |
2 Jul 2019 | USD | 4.54 | 4.81 | 4.5 | 4.64 | 4.64 | +0.15 (+3.34%) | 144,621 |
1 Jul 2019 | USD | 4.6 | 4.7 | 4.49 | 4.49 | 4.49 | -0.26 (-5.47%) | 311,129 |
28 Jun 2019 | USD | 4.64 | 4.77 | 4.55 | 4.75 | 4.75 | +0.27 (+6.03%) | 1,032,400 |
27 Jun 2019 | USD | 4.5 | 4.68 | 4.35 | 4.48 | 4.48 | -0.05 (-1.10%) | 73,151 |
26 Jun 2019 | USD | 4.5 | 4.6 | 4.5 | 4.53 | 4.53 | -0.08 (-1.74%) | 1,078,420 |
25 Jun 2019 | USD | 4.6 | 4.7 | 4.53 | 4.61 | 4.61 | +0.14 (+3.13%) | 25,200 |
24 Jun 2019 | USD | 4.49 | 4.5 | 4.47 | 4.47 | 4.47 | -0.049 (-1.08%) | 23,600 |
21 Jun 2019 | USD | 4.28 | 4.55 | 4.28 | 4.519 | 4.519 | +0.219 (+5.09%) | 72,700 |
20 Jun 2019 | USD | 4.33 | 4.38 | 4.3 | 4.3 | 4.3 | +0.11 (+2.63%) | 85,000 |
19 Jun 2019 | USD | 4 | 4.25 | 4 | 4.19 | 4.19 | +0.05 (+1.21%) | 35,600 |
18 Jun 2019 | USD | 4.34 | 4.39 | 4.07 | 4.14 | 4.14 | -0.17 (-3.94%) | 65,500 |
17 Jun 2019 | USD | 4.27 | 4.43 | 4.23 | 4.31 | 4.31 | -0.15 (-3.36%) | 337,200 |
14 Jun 2019 | USD | 4.29 | 4.46 | 4.13 | 4.46 | 4.46 | -0.04 (-0.89%) | 109,175 |
13 Jun 2019 | USD | 4.3 | 4.5 | 4.28 | 4.5 | 4.5 | +0.05 (+1.12%) | 52,300 |
12 Jun 2019 | USD | 4.23 | 4.49 | 4.22 | 4.45 | 4.45 | +0.17 (+3.97%) | 769,400 |
11 Jun 2019 | USD | 4.35 | 4.44 | 4.28 | 4.28 | 4.28 | -0.05 (-1.15%) | 1,491,205 |
10 Jun 2019 | USD | 4.3 | 4.4256 | 4.25 | 4.33 | 4.33 | +0.055 (+1.29%) | 158,199 |
7 Jun 2019 | USD | 4.15 | 4.5 | 4.15 | 4.275 | 4.275 | +0.132 (+3.18%) | 1,171,169 |
6 Jun 2019 | USD | 3.94 | 4.28 | 3.9 | 4.1431 | 4.1431 | +0.193 (+4.89%) | 542,690 |
5 Jun 2019 | USD | 3.7 | 4 | 3.65 | 3.95 | 3.95 | +0.2 (+5.33%) | 813,756 |
4 Jun 2019 | USD | 3.5 | 3.75 | 3.45 | 3.75 | 3.75 | +0.26 (+7.45%) | 2,977,008 |
3 Jun 2019 | USD | 3.44 | 3.49 | 3.35 | 3.49 | 3.49 | +0.19 (+5.76%) | 1,102,328 |
31 May 2019 | USD | 3.35 | 3.39 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 90,200 |
30 May 2019 | USD | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | +0.05 (+1.50%) | 170,644 |
29 May 2019 | USD | 3.43 | 3.45 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 348,055 |