Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 6.14 | 6.19 | 6.13 | 6.18 | 6.18 | +0.05 (+0.82%) | 341,729 |
27 Jun 2019 | USD | 6.17 | 6.19 | 6.11 | 6.13 | 6.13 | -0.04 (-0.65%) | 642,009 |
26 Jun 2019 | USD | 6.17 | 6.2 | 6.16 | 6.17 | 6.17 | +0.01 (+0.16%) | 376,969 |
25 Jun 2019 | USD | 6.21 | 6.21 | 6.1569 | 6.16 | 6.16 | -0.05 (-0.81%) | 637,113 |
24 Jun 2019 | USD | 6.25 | 6.29 | 6.2 | 6.21 | 6.21 | +0.01 (+0.16%) | 756,259 |
21 Jun 2019 | USD | 6.25 | 6.27 | 6.19 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,080,410 |
20 Jun 2019 | USD | 6.22 | 6.24 | 6.18 | 6.23 | 6.23 | +0.04 (+0.65%) | 520,583 |
19 Jun 2019 | USD | 6.17 | 6.2 | 6.16 | 6.19 | 6.19 | +0.02 (+0.32%) | 377,585 |
18 Jun 2019 | USD | 6.12 | 6.175 | 6.11 | 6.17 | 6.17 | +0.06 (+0.98%) | 598,314 |
17 Jun 2019 | USD | 6.11 | 6.12 | 6.09 | 6.11 | 6.11 | -0.01 (-0.16%) | 337,380 |
14 Jun 2019 | USD | 6.12 | 6.13 | 6.085 | 6.12 | 6.12 | 0.0 (0.0%) | 327,305 |
13 Jun 2019 | USD | 6.13 | 6.16 | 6.12 | 6.12 | 6.12 | -0.12 (-1.92%) | 446,791 |
12 Jun 2019 | USD | 6.27 | 6.31 | 6.24 | 6.24 | 6.24 | -0.08 (-1.27%) | 654,316 |
11 Jun 2019 | USD | 6.3 | 6.32 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 901,995 |
10 Jun 2019 | USD | 6.28 | 6.3 | 6.26 | 6.3 | 6.3 | +0.06 (+0.96%) | 886,661 |
7 Jun 2019 | USD | 6.23 | 6.27 | 6.21 | 6.24 | 6.24 | +0.02 (+0.32%) | 737,917 |
6 Jun 2019 | USD | 6.18 | 6.23 | 6.17 | 6.22 | 6.22 | +0.03 (+0.48%) | 412,827 |
5 Jun 2019 | USD | 6.17 | 6.2 | 6.13 | 6.19 | 6.19 | +0.04 (+0.65%) | 475,771 |
4 Jun 2019 | USD | 6.09 | 6.19 | 6.07 | 6.15 | 6.15 | +0.13 (+2.16%) | 662,919 |
3 Jun 2019 | USD | 6.04 | 6.06 | 5.99 | 6.02 | 6.02 | -0.03 (-0.50%) | 480,531 |
31 May 2019 | USD | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | -0.04 (-0.66%) | 565,244 |
30 May 2019 | USD | 6.03 | 6.09 | 6.03 | 6.09 | 6.09 | +0.06 (+1.00%) | 604,629 |
29 May 2019 | USD | 6.01 | 6.03 | 5.98 | 6.03 | 6.03 | 0.0 (0.0%) | 931,124 |
28 May 2019 | USD | 6.09 | 6.1 | 6.03 | 6.03 | 6.03 | -0.07 (-1.15%) | 471,510 |
27 May 2019 | USD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 6.03 | 6.115 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 980,748 |
23 May 2019 | USD | 6.08 | 6.08 | 6.03 | 6.07 | 6.07 | -0.04 (-0.65%) | 698,489 |
22 May 2019 | USD | 6.13 | 6.17 | 6.11 | 6.11 | 6.11 | -0.04 (-0.65%) | 304,727 |
21 May 2019 | USD | 6.11 | 6.15 | 6.09 | 6.15 | 6.15 | +0.09 (+1.49%) | 345,798 |
20 May 2019 | USD | 6.06 | 6.11 | 6.03 | 6.06 | 6.06 | -0.03 (-0.49%) | 456,957 |