Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 4.75 | 4.75 | 4.63 | 4.7 | 4.7 | -0.03 (-0.63%) | 242,402 |
4 Jul 2019 | USD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.63 | 4.78 | 4.61 | 4.73 | 4.73 | +0.1 (+2.16%) | 189,856 |
2 Jul 2019 | USD | 4.71 | 4.75 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 260,270 |
1 Jul 2019 | USD | 4.84 | 4.85 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 184,528 |
28 Jun 2019 | USD | 4.75 | 4.82 | 4.63 | 4.78 | 4.78 | +0.04 (+0.84%) | 418,178 |
27 Jun 2019 | USD | 4.85 | 4.88 | 4.725 | 4.74 | 4.74 | -0.09 (-1.86%) | 194,907 |
26 Jun 2019 | USD | 4.87 | 4.88 | 4.74 | 4.83 | 4.83 | -0.02 (-0.41%) | 307,248 |
25 Jun 2019 | USD | 4.77 | 4.87 | 4.77 | 4.85 | 4.85 | +0.07 (+1.46%) | 1,849,254 |
24 Jun 2019 | USD | 4.77 | 4.84 | 4.74 | 4.78 | 4.78 | +0.01 (+0.21%) | 173,628 |
21 Jun 2019 | USD | 4.7 | 4.77 | 4.66 | 4.77 | 4.77 | +0.07 (+1.49%) | 375,855 |
20 Jun 2019 | USD | 4.66 | 4.79 | 4.655 | 4.7 | 4.7 | +0.05 (+1.08%) | 134,348 |
19 Jun 2019 | USD | 4.58 | 4.67 | 4.565 | 4.65 | 4.65 | +0.07 (+1.53%) | 307,069 |
18 Jun 2019 | USD | 4.63 | 4.69 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 662,789 |
17 Jun 2019 | USD | 4.67 | 4.7 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 121,109 |
14 Jun 2019 | USD | 4.67 | 4.681 | 4.635 | 4.66 | 4.66 | -0.04 (-0.85%) | 176,931 |
13 Jun 2019 | USD | 4.65 | 4.7 | 4.64 | 4.7 | 4.7 | +0.05 (+1.08%) | 175,900 |
12 Jun 2019 | USD | 4.71 | 4.78 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 220,845 |
11 Jun 2019 | USD | 4.72 | 4.78 | 4.665 | 4.74 | 4.74 | +0.05 (+1.07%) | 245,554 |
10 Jun 2019 | USD | 4.66 | 4.7 | 4.6373 | 4.69 | 4.69 | +0.01 (+0.21%) | 326,664 |
7 Jun 2019 | USD | 4.72 | 4.74 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 203,374 |
6 Jun 2019 | USD | 4.83 | 4.83 | 4.7 | 4.72 | 4.72 | -0.01 (-0.21%) | 539,751 |
5 Jun 2019 | USD | 4.74 | 4.775 | 4.6873 | 4.73 | 4.73 | -0.01 (-0.21%) | 319,104 |
4 Jun 2019 | USD | 4.7 | 4.76 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 464,138 |
3 Jun 2019 | USD | 4.61 | 4.7 | 4.59 | 4.7 | 4.7 | +0.1 (+2.17%) | 189,657 |
31 May 2019 | USD | 4.5 | 4.62 | 4.47 | 4.6 | 4.6 | +0.07 (+1.55%) | 322,423 |
30 May 2019 | USD | 4.47 | 4.62 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 714,170 |
29 May 2019 | USD | 4.37 | 4.52 | 4.3 | 4.47 | 4.47 | +0.1 (+2.29%) | 2,214,816 |
28 May 2019 | USD | 4.44 | 4.47 | 4.355 | 4.37 | 4.37 | -0.05 (-1.13%) | 784,967 |
27 May 2019 | USD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |