Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 5.8 | 6.02 | 5.7 | 5.93 | 2,223.75 | +0.15 (+2.60%) | 7,990 |
11 Jul 2019 | USD | 5.92 | 5.94 | 5.72 | 5.78 | 2,167.5 | -0.13 (-2.20%) | 10,763 |
10 Jul 2019 | USD | 6.03 | 6.21 | 5.78 | 5.91 | 2,216.25 | -0.09 (-1.50%) | 11,489 |
9 Jul 2019 | USD | 6.19 | 6.21 | 5.91 | 6 | 2,250 | -0.19 (-3.07%) | 9,265 |
8 Jul 2019 | USD | 6.18 | 6.25 | 6 | 6.19 | 2,321.25 | +0.03 (+0.49%) | 7,244 |
5 Jul 2019 | USD | 6.11 | 6.24 | 5.95 | 6.16 | 2,310 | +0.05 (+0.82%) | 5,666 |
4 Jul 2019 | USD | 6.11 | 6.11 | 6.11 | 6.11 | 2,291.25 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 6.15 | 6.18 | 6.01 | 6.11 | 2,291.25 | -0.01 (-0.16%) | 2,547 |
2 Jul 2019 | USD | 6.41 | 6.4775 | 5.78 | 6.12 | 2,295 | -0.29 (-4.52%) | 16,365 |
1 Jul 2019 | USD | 6.77 | 6.77 | 6.25 | 6.41 | 2,403.75 | -0.27 (-4.04%) | 14,515 |
28 Jun 2019 | USD | 6.44 | 6.74 | 6.2813 | 6.68 | 2,505 | +0.23 (+3.57%) | 26,417 |
27 Jun 2019 | USD | 6.45 | 6.56 | 6.22 | 6.45 | 2,418.75 | +0.02 (+0.31%) | 8,263 |
26 Jun 2019 | USD | 6.37 | 6.68 | 6.13 | 6.43 | 2,411.25 | +0.09 (+1.42%) | 12,568 |
25 Jun 2019 | USD | 5.91 | 6.69 | 5.8 | 6.34 | 2,377.5 | +0.48 (+8.19%) | 28,247 |
24 Jun 2019 | USD | 6.08 | 6.25 | 5.85 | 5.86 | 2,197.5 | -0.21 (-3.46%) | 12,402 |
21 Jun 2019 | USD | 6.03 | 6.17 | 5.75 | 6.07 | 2,276.25 | +0.03 (+0.50%) | 18,533 |
20 Jun 2019 | USD | 6.49 | 6.55 | 5.96 | 6.04 | 2,265 | -0.37 (-5.77%) | 21,486 |
19 Jun 2019 | USD | 6.17 | 6.46 | 6.06 | 6.41 | 2,403.75 | +0.3 (+4.91%) | 14,276 |
18 Jun 2019 | USD | 5.82 | 6.2354 | 5.8 | 6.11 | 2,291.25 | +0.32 (+5.53%) | 13,712 |
17 Jun 2019 | USD | 5.85 | 5.99 | 5.68 | 5.79 | 2,171.25 | 0.0 (0.0%) | 19,128 |
14 Jun 2019 | USD | 6.18 | 6.2 | 5.667 | 5.79 | 2,171.25 | -0.43 (-6.91%) | 14,533 |
13 Jun 2019 | USD | 5.95 | 6.5 | 5.9 | 6.22 | 2,332.5 | +0.28 (+4.71%) | 41,180 |
12 Jun 2019 | USD | 5.15 | 6.37 | 5.15 | 5.94 | 2,227.5 | +0.82 (+16.02%) | 60,674 |
11 Jun 2019 | USD | 5.21 | 5.3 | 5.1 | 5.12 | 1,920 | -0.05 (-0.97%) | 12,421 |
10 Jun 2019 | USD | 5.33 | 5.42 | 5.13 | 5.17 | 1,938.75 | -0.16 (-3.00%) | 13,282 |
7 Jun 2019 | USD | 4.86 | 5.5 | 4.7729 | 5.33 | 1,998.75 | +0.45 (+9.22%) | 19,487 |
6 Jun 2019 | USD | 4.95 | 5.0333 | 4.75 | 4.88 | 1,830 | -0.11 (-2.20%) | 12,431 |
5 Jun 2019 | USD | 4.83 | 5.0716 | 4.73 | 4.99 | 1,871.25 | +0.05 (+1.01%) | 16,626 |
4 Jun 2019 | USD | 5.08 | 5.12 | 4.69 | 4.94 | 1,852.5 | +0.39 (+8.57%) | 33,112 |
3 Jun 2019 | USD | 5.12 | 5.18 | 4.5 | 4.55 | 1,706.25 | -0.54 (-10.61%) | 31,998 |