Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 6.65 | 6.75 | 6.6 | 6.66 | 1,198.8 | +0.05 (+0.76%) | 10,694 |
9 Jul 2019 | USD | 6.6 | 6.81 | 6.59 | 6.61 | 1,189.8 | -0.04 (-0.60%) | 21,835 |
8 Jul 2019 | USD | 6.91 | 7.0093 | 6.51 | 6.65 | 1,197 | -0.34 (-4.86%) | 25,646 |
5 Jul 2019 | USD | 6.99 | 7.19 | 6.76 | 6.99 | 1,258.2 | -0.01 (-0.14%) | 54,427 |
4 Jul 2019 | USD | 7 | 7 | 7 | 7 | 1,260 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7.16 | 7.2858 | 7 | 7 | 1,260 | -0.11 (-1.55%) | 24,405 |
2 Jul 2019 | USD | 7.22 | 7.4667 | 7.04 | 7.11 | 1,279.8 | +0.04 (+0.57%) | 31,078 |
1 Jul 2019 | USD | 7.49 | 7.69 | 7.06 | 7.07 | 1,272.6 | -0.28 (-3.81%) | 55,941 |
28 Jun 2019 | USD | 6.33 | 7.7 | 6.17 | 7.35 | 1,323 | +1.12 (+17.98%) | 310,611 |
27 Jun 2019 | USD | 6.48 | 6.48 | 6.0451 | 6.23 | 1,121.4 | -0.23 (-3.56%) | 96,715 |
26 Jun 2019 | USD | 6.532 | 6.6 | 6.35 | 6.46 | 1,162.8 | -0.09 (-1.37%) | 23,894 |
25 Jun 2019 | USD | 6.61 | 6.6479 | 6.36 | 6.55 | 1,179 | -0.12 (-1.80%) | 41,479 |
24 Jun 2019 | USD | 6.92 | 6.92 | 6.465 | 6.67 | 1,200.6 | -0.17 (-2.49%) | 48,888 |
21 Jun 2019 | USD | 6.57 | 6.94 | 6.43 | 6.84 | 1,231.2 | +0.34 (+5.23%) | 34,514 |
20 Jun 2019 | USD | 6.52 | 6.72 | 6.49 | 6.5 | 1,170 | +0.01 (+0.15%) | 19,227 |
19 Jun 2019 | USD | 6.43 | 6.5 | 6.3818 | 6.49 | 1,168.2 | +0.09 (+1.41%) | 17,848 |
18 Jun 2019 | USD | 6.39 | 6.49 | 6.14 | 6.4 | 1,152 | +0.11 (+1.75%) | 24,632 |
17 Jun 2019 | USD | 6.09 | 6.2987 | 6.0501 | 6.29 | 1,132.2 | +0.16 (+2.61%) | 17,034 |
14 Jun 2019 | USD | 6.169 | 6.3 | 6.06 | 6.13 | 1,103.4 | -0.11 (-1.76%) | 35,280 |
13 Jun 2019 | USD | 5.8 | 6.34 | 5.7386 | 6.24 | 1,123.2 | +0.46 (+7.96%) | 52,054 |
12 Jun 2019 | USD | 5.72 | 5.79 | 5.5962 | 5.78 | 1,040.4 | +0.1 (+1.76%) | 18,506 |
11 Jun 2019 | USD | 5.94 | 6.095 | 5.48 | 5.68 | 1,022.4 | -0.26 (-4.38%) | 126,007 |
10 Jun 2019 | USD | 5.9 | 6.09 | 5.791 | 5.94 | 1,069.2 | +0.04 (+0.68%) | 47,125 |
7 Jun 2019 | USD | 6.03 | 6.1254 | 5.77 | 5.9 | 1,062 | -0.12 (-1.99%) | 40,016 |
6 Jun 2019 | USD | 6.82 | 6.82 | 5.94 | 6.02 | 1,083.6 | -0.19 (-3.06%) | 65,473 |
5 Jun 2019 | USD | 6 | 6.21 | 5.94 | 6.21 | 1,117.8 | +0.4 (+6.88%) | 51,668 |
4 Jun 2019 | USD | 5.9 | 6.1203 | 5.65 | 5.81 | 1,045.8 | -0.02 (-0.34%) | 102,552 |
3 Jun 2019 | USD | 5.93 | 6.11 | 5.83 | 5.83 | 1,049.4 | -0.18 (-3.00%) | 109,374 |
31 May 2019 | USD | 6.05 | 6.33 | 5.9301 | 6.01 | 1,081.8 | -0.17 (-2.75%) | 76,922 |
30 May 2019 | USD | 6.34 | 6.4 | 6.1101 | 6.18 | 1,112.4 | -0.14 (-2.22%) | 51,430 |