Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 6.33 | 6.385 | 6.29 | 6.36 | 6.36 | +0.07 (+1.11%) | 6,016,610 |
3 Jul 2019 | USD | 6.24 | 6.29 | 6.16 | 6.29 | 6.29 | +0.11 (+1.78%) | 5,135,304 |
2 Jul 2019 | USD | 6.19 | 6.22 | 6.15 | 6.18 | 6.18 | +0.01 (+0.16%) | 4,778,711 |
1 Jul 2019 | USD | 6.16 | 6.21 | 6.14 | 6.17 | 6.17 | +0.02 (+0.33%) | 6,569,273 |
28 Jun 2019 | USD | 6.19 | 6.2 | 6.13 | 6.15 | 6.15 | +0.02 (+0.33%) | 13,118,803 |
27 Jun 2019 | USD | 6.22 | 6.24 | 6.13 | 6.13 | 6.13 | -0.23 (-3.62%) | 16,049,676 |
26 Jun 2019 | USD | 6.4 | 6.47 | 6.36 | 6.36 | 6.36 | -0.02 (-0.31%) | 19,085,625 |
25 Jun 2019 | USD | 6.36 | 6.465 | 6.285 | 6.38 | 6.38 | +0.02 (+0.31%) | 18,863,325 |
24 Jun 2019 | USD | 6.22 | 6.37 | 6.18 | 6.36 | 6.36 | +0.09 (+1.44%) | 10,410,996 |
21 Jun 2019 | USD | 6.21 | 6.27 | 6.19 | 6.27 | 6.27 | +0.04 (+0.64%) | 11,528,512 |
20 Jun 2019 | USD | 6.15 | 6.265 | 6.13 | 6.23 | 6.23 | -0.1 (-1.58%) | 13,717,182 |
19 Jun 2019 | USD | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
18 Jun 2019 | USD | 6.19 | 6.34 | 6.16 | 6.33 | 6.33 | +0.18 (+2.93%) | 7,843,932 |
17 Jun 2019 | USD | 6.21 | 6.22 | 6.14 | 6.15 | 6.15 | -0.02 (-0.32%) | 4,630,120 |
14 Jun 2019 | USD | 6.15 | 6.19 | 6.13 | 6.17 | 6.17 | +0.05 (+0.82%) | 4,456,916 |
13 Jun 2019 | USD | 6.1 | 6.14 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 3,879,369 |
12 Jun 2019 | USD | 6.15 | 6.18 | 6.07 | 6.07 | 6.07 | -0.07 (-1.14%) | 3,950,591 |
11 Jun 2019 | USD | 6.12 | 6.15 | 6.07 | 6.14 | 6.14 | +0.09 (+1.49%) | 5,252,148 |
10 Jun 2019 | USD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
7 Jun 2019 | USD | 5.95 | 6.06 | 5.91 | 6.05 | 6.05 | +0.12 (+2.02%) | 4,877,796 |
6 Jun 2019 | USD | 5.83 | 5.95 | 5.825 | 5.93 | 5.93 | +0.13 (+2.24%) | 6,146,084 |
5 Jun 2019 | USD | 5.87 | 5.94 | 5.795 | 5.8 | 5.8 | -0.16 (-2.68%) | 8,160,388 |
4 Jun 2019 | USD | 5.8 | 5.98 | 5.79 | 5.96 | 5.96 | +0.17 (+2.94%) | 8,561,122 |
3 Jun 2019 | USD | 5.76 | 5.86 | 5.76 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,428,775 |
31 May 2019 | USD | 5.73 | 5.81 | 5.73 | 5.76 | 5.76 | +0.01 (+0.17%) | 5,090,271 |
30 May 2019 | USD | 5.9 | 5.915 | 5.75 | 5.75 | 5.75 | -0.17 (-2.87%) | 8,946,904 |
29 May 2019 | USD | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 4,581,523 |
28 May 2019 | USD | 6.03 | 6.04 | 5.97 | 5.97 | 5.97 | -0.01 (-0.17%) | 9,890,565 |
27 May 2019 | USD | 6.05 | 6.05 | 5.95 | 5.98 | 5.98 | -0.08 (-1.32%) | 2,322,318 |
24 May 2019 | USD | 5.96 | 6.06 | 5.95 | 6.06 | 6.06 | +0.09 (+1.51%) | 6,899,154 |