Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | USD | 5.58 | 5.58 | 5.46 | 5.57 | 5.57 | +0.01 (+0.18%) | 372,199 |
17 Jul 2019 | USD | 5.57 | 5.63 | 5.49 | 5.56 | 5.56 | -0.04 (-0.71%) | 352,660 |
16 Jul 2019 | USD | 5.4 | 5.635 | 5.365 | 5.6 | 5.6 | +0.18 (+3.32%) | 574,390 |
15 Jul 2019 | USD | 5.39 | 5.42 | 5.24 | 5.42 | 5.42 | +0.05 (+0.93%) | 478,724 |
12 Jul 2019 | USD | 5.34 | 5.41 | 5.24 | 5.37 | 5.37 | +0.04 (+0.75%) | 503,057 |
11 Jul 2019 | USD | 5.41 | 5.47 | 5.29 | 5.33 | 5.33 | -0.08 (-1.48%) | 444,381 |
10 Jul 2019 | USD | 5.42 | 5.52 | 5.25 | 5.41 | 5.41 | +0.02 (+0.37%) | 578,592 |
9 Jul 2019 | USD | 5.52 | 5.545 | 5.37 | 5.39 | 5.39 | -0.17 (-3.06%) | 549,989 |
8 Jul 2019 | USD | 5.61 | 5.705 | 5.5 | 5.56 | 5.56 | -0.09 (-1.59%) | 776,343 |
5 Jul 2019 | USD | 5.48 | 5.65 | 5.45 | 5.65 | 5.65 | +0.13 (+2.36%) | 328,023 |
4 Jul 2019 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.53 | 5.6 | 5.45 | 5.52 | 5.52 | +0.01 (+0.18%) | 265,818 |
2 Jul 2019 | USD | 5.54 | 5.54 | 5.31 | 5.51 | 5.51 | -0.05 (-0.90%) | 548,301 |
1 Jul 2019 | USD | 5.8 | 5.8 | 5.48 | 5.56 | 5.56 | -0.2 (-3.47%) | 573,303 |
28 Jun 2019 | USD | 5.47 | 5.81 | 5.47 | 5.76 | 5.76 | +0.28 (+5.11%) | 1,604,710 |
27 Jun 2019 | USD | 5.28 | 5.52 | 5.24 | 5.48 | 5.48 | +0.23 (+4.38%) | 1,555,707 |
26 Jun 2019 | USD | 5.27 | 5.32 | 5.14 | 5.25 | 5.25 | 0.0 (0.0%) | 868,341 |
25 Jun 2019 | USD | 5.4 | 5.4 | 5.16 | 5.25 | 5.25 | -0.14 (-2.60%) | 693,843 |
24 Jun 2019 | USD | 5.3 | 5.58 | 5.23 | 5.39 | 5.39 | +0.08 (+1.51%) | 937,945 |
21 Jun 2019 | USD | 5.4 | 5.44 | 5.3 | 5.31 | 5.31 | -0.1 (-1.85%) | 847,270 |
20 Jun 2019 | USD | 5.44 | 5.55 | 5.395 | 5.41 | 5.41 | 0.0 (0.0%) | 418,457 |
19 Jun 2019 | USD | 5.5 | 5.505 | 5.33 | 5.41 | 5.41 | -0.1 (-1.81%) | 473,400 |
18 Jun 2019 | USD | 5.46 | 5.555 | 5.38 | 5.51 | 5.51 | +0.13 (+2.42%) | 618,156 |
17 Jun 2019 | USD | 5.24 | 5.41 | 5.2 | 5.38 | 5.38 | +0.13 (+2.48%) | 637,867 |
14 Jun 2019 | USD | 5.28 | 5.36 | 5.23 | 5.25 | 5.25 | -0.07 (-1.32%) | 539,456 |
13 Jun 2019 | USD | 5.48 | 5.55 | 5.3 | 5.32 | 5.32 | -0.14 (-2.56%) | 541,447 |
12 Jun 2019 | USD | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | +0.19 (+3.61%) | 789,012 |
11 Jun 2019 | USD | 5.52 | 5.55 | 5.24 | 5.27 | 5.27 | -0.2 (-3.66%) | 749,270 |
10 Jun 2019 | USD | 5.45 | 5.66 | 5.38 | 5.47 | 5.47 | +0.04 (+0.74%) | 616,128 |
7 Jun 2019 | USD | 5.52 | 5.55 | 5.25 | 5.43 | 5.43 | -0.05 (-0.91%) | 922,572 |