Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 5.83 | 5.94 | 5.75 | 5.77 | 5.77 | -0.11 (-1.87%) | 861,016 |
8 Jul 2019 | USD | 6.03 | 6.16 | 5.8 | 5.88 | 5.88 | -0.24 (-3.92%) | 347,704 |
5 Jul 2019 | USD | 6.19 | 6.26 | 6.06 | 6.12 | 6.12 | -0.13 (-2.08%) | 781,205 |
4 Jul 2019 | USD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 6.1 | 6.3 | 5.98 | 6.25 | 6.25 | +0.14 (+2.29%) | 206,400 |
2 Jul 2019 | USD | 6.28 | 6.3 | 6.05 | 6.11 | 6.11 | -0.2 (-3.17%) | 328,581 |
1 Jul 2019 | USD | 6.1 | 6.36 | 6.01 | 6.31 | 6.31 | +0.28 (+4.64%) | 849,269 |
28 Jun 2019 | USD | 6.04 | 6.1 | 5.84 | 6.03 | 6.03 | -0.02 (-0.33%) | 943,353 |
27 Jun 2019 | USD | 5.93 | 6.1 | 5.88 | 6.05 | 6.05 | +0.18 (+3.07%) | 572,840 |
26 Jun 2019 | USD | 6.13 | 6.26 | 5.86 | 5.87 | 5.87 | -0.22 (-3.61%) | 398,045 |
25 Jun 2019 | USD | 6.14 | 6.26 | 6 | 6.09 | 6.09 | -0.05 (-0.81%) | 561,312 |
24 Jun 2019 | USD | 6.32 | 6.54 | 6.13 | 6.14 | 6.14 | -0.16 (-2.54%) | 755,943 |
21 Jun 2019 | USD | 6.44 | 6.5 | 6.1296 | 6.3 | 6.3 | -0.15 (-2.33%) | 2,151,377 |
20 Jun 2019 | USD | 6.61 | 6.725 | 6.415 | 6.45 | 6.45 | -0.06 (-0.92%) | 408,148 |
19 Jun 2019 | USD | 6.57 | 6.76 | 6.42 | 6.51 | 6.51 | -0.02 (-0.31%) | 702,128 |
18 Jun 2019 | USD | 6.43 | 6.85 | 6.43 | 6.53 | 6.53 | +0.09 (+1.40%) | 1,071,361 |
17 Jun 2019 | USD | 5.96 | 6.6 | 5.88 | 6.44 | 6.44 | +0.54 (+9.15%) | 1,076,331 |
14 Jun 2019 | USD | 6.41 | 6.41 | 5.8 | 5.9 | 5.9 | -0.48 (-7.52%) | 910,190 |
13 Jun 2019 | USD | 6.3 | 6.39 | 6.1269 | 6.38 | 6.38 | +0.1 (+1.59%) | 241,314 |
12 Jun 2019 | USD | 6.2 | 6.47 | 6.13 | 6.28 | 6.28 | +0.07 (+1.13%) | 513,067 |
11 Jun 2019 | USD | 6.15 | 6.44 | 5.91 | 6.21 | 6.21 | +0.12 (+1.97%) | 1,617,954 |
10 Jun 2019 | USD | 6.16 | 6.4 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 423,406 |
7 Jun 2019 | USD | 6.14 | 6.29 | 6.02 | 6.1 | 6.1 | -0.01 (-0.16%) | 870,734 |
6 Jun 2019 | USD | 6.41 | 6.53 | 6.09 | 6.11 | 6.11 | -0.3 (-4.68%) | 791,289 |
5 Jun 2019 | USD | 6.62 | 6.76 | 6.095 | 6.41 | 6.41 | -0.24 (-3.61%) | 790,340 |
4 Jun 2019 | USD | 6.8 | 6.9299 | 6.56 | 6.65 | 6.65 | -0.17 (-2.49%) | 790,817 |
3 Jun 2019 | USD | 8.06 | 8.1 | 6.52 | 6.82 | 6.82 | -1.58 (-18.81%) | 879,062 |
31 May 2019 | USD | 8.34 | 8.56 | 8.31 | 8.4 | 8.4 | -0.06 (-0.71%) | 199,306 |
30 May 2019 | USD | 8.64 | 8.81 | 8.35 | 8.46 | 8.46 | -0.18 (-2.08%) | 161,958 |
29 May 2019 | USD | 8.57 | 8.8 | 8.41 | 8.64 | 8.64 | -0.09 (-1.03%) | 305,626 |