Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 4.75 | 4.79 | 4.61 | 4.73 | 4.73 | -0.02 (-0.42%) | 16,600 |
10 Jul 2019 | USD | 4.75 | 4.84 | 4.74 | 4.75 | 4.75 | +0.03 (+0.64%) | 14,200 |
9 Jul 2019 | USD | 4.64 | 4.76 | 4.6 | 4.72 | 4.72 | +0.02 (+0.43%) | 14,200 |
8 Jul 2019 | USD | 4.92 | 4.92 | 4.67 | 4.7 | 4.7 | -0.2 (-4.08%) | 25,000 |
5 Jul 2019 | USD | 5.07 | 5.1 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 32,800 |
4 Jul 2019 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.96 | 5.03 | 4.9 | 4.9 | 4.9 | -0.07 (-1.41%) | 8,400 |
2 Jul 2019 | USD | 5.09 | 5.09 | 4.95 | 4.97 | 4.97 | -0.12 (-2.36%) | 65,600 |
1 Jul 2019 | USD | 5.1 | 5.33 | 5 | 5.09 | 5.09 | +0.01 (+0.20%) | 134,900 |
28 Jun 2019 | USD | 5.25 | 5.35 | 5.05 | 5.08 | 5.08 | -0.06 (-1.17%) | 80,100 |
27 Jun 2019 | USD | 5.12 | 5.5 | 5.05 | 5.14 | 5.14 | +0.03 (+0.59%) | 445,100 |
26 Jun 2019 | USD | 5 | 5.41 | 5 | 5.11 | 5.11 | +0.13 (+2.61%) | 60,200 |
25 Jun 2019 | USD | 6.21 | 6.35 | 4.95 | 4.98 | 4.98 | -2.22 (-30.83%) | 221,300 |
24 Jun 2019 | USD | 7.23 | 7.23 | 7.2 | 7.2 | 7.2 | -0.22 (-2.96%) | 7,900 |
21 Jun 2019 | USD | 7.57 | 7.57 | 7.42 | 7.42 | 7.42 | -0.05 (-0.67%) | 2,700 |
20 Jun 2019 | USD | 7.45 | 7.7 | 7.45 | 7.47 | 7.47 | +0.08 (+1.08%) | 1,600 |
19 Jun 2019 | USD | 7.5 | 7.6 | 7.39 | 7.39 | 7.39 | -0.06 (-0.81%) | 11,400 |
18 Jun 2019 | USD | 7.33 | 7.55 | 7.2 | 7.45 | 7.45 | +0.25 (+3.47%) | 14,800 |
17 Jun 2019 | USD | 7.29 | 7.32 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 1,400 |
14 Jun 2019 | USD | 7.1 | 7.22 | 7.1 | 7.2 | 7.2 | +0.08 (+1.12%) | 4,000 |
13 Jun 2019 | USD | 7.14 | 7.14 | 6.99 | 7.12 | 7.12 | +0.12 (+1.71%) | 3,600 |
12 Jun 2019 | USD | 7.02 | 7.09 | 7 | 7 | 7 | -0.26 (-3.58%) | 1,500 |
11 Jun 2019 | USD | 7.42 | 7.45 | 7.26 | 7.26 | 7.26 | -0.14 (-1.89%) | 13,600 |
10 Jun 2019 | USD | 7.42 | 7.45 | 7.35 | 7.4 | 7.4 | 0.0 (0.0%) | 12,600 |
7 Jun 2019 | USD | 7.35 | 7.4 | 7.35 | 7.4 | 7.4 | +0.09 (+1.23%) | 16,700 |
6 Jun 2019 | USD | 7.29 | 7.31 | 6.99 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,100 |
5 Jun 2019 | USD | 7.3 | 7.3 | 7.27 | 7.3 | 7.3 | 0.0 (0.0%) | 3,900 |
4 Jun 2019 | USD | 7.25 | 7.3 | 7.24 | 7.3 | 7.3 | +0.05 (+0.69%) | 10,300 |
3 Jun 2019 | USD | 7.2 | 7.32 | 7.2 | 7.25 | 7.25 | +0.15 (+2.11%) | 3,800 |
31 May 2019 | USD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.22 (-3.01%) | 200 |