Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 5.73 | 5.78 | 5.6 | 5.76 | 5.76 | +0.05 (+0.88%) | 52,869 |
4 Jul 2019 | USD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.69 | 5.71 | 5.48 | 5.71 | 5.71 | +0.08 (+1.42%) | 36,494 |
2 Jul 2019 | USD | 5.66 | 5.715 | 5.54 | 5.63 | 5.63 | +0.05 (+0.90%) | 26,950 |
1 Jul 2019 | USD | 5.69 | 5.7805 | 5.57 | 5.58 | 5.58 | -0.05 (-0.89%) | 46,444 |
28 Jun 2019 | USD | 5.53 | 5.76 | 5.51 | 5.63 | 5.63 | +0.05 (+0.90%) | 454,087 |
27 Jun 2019 | USD | 5.35 | 5.58 | 5.35 | 5.58 | 5.58 | +0.2 (+3.72%) | 75,659 |
26 Jun 2019 | USD | 5.37 | 5.61 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 88,152 |
25 Jun 2019 | USD | 5.37 | 5.53 | 5.35 | 5.35 | 5.35 | -0.08 (-1.47%) | 58,379 |
24 Jun 2019 | USD | 5.55 | 5.55 | 5.36 | 5.43 | 5.43 | -0.11 (-1.99%) | 86,577 |
21 Jun 2019 | USD | 5.55 | 5.64 | 5.51 | 5.54 | 5.54 | -0.04 (-0.72%) | 43,666 |
20 Jun 2019 | USD | 5.69 | 5.75 | 5.54 | 5.58 | 5.58 | -0.07 (-1.24%) | 45,500 |
19 Jun 2019 | USD | 5.66 | 5.69 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 26,352 |
18 Jun 2019 | USD | 5.57 | 5.71 | 5.5103 | 5.69 | 5.69 | +0.16 (+2.89%) | 33,204 |
17 Jun 2019 | USD | 5.51 | 5.57 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 34,805 |
14 Jun 2019 | USD | 5.62 | 5.64 | 5.45 | 5.55 | 5.55 | -0.07 (-1.25%) | 37,112 |
13 Jun 2019 | USD | 5.65 | 5.69 | 5.595 | 5.62 | 5.62 | +0.01 (+0.18%) | 41,095 |
12 Jun 2019 | USD | 5.6 | 5.65 | 5.47 | 5.61 | 5.61 | -0.03 (-0.53%) | 39,759 |
11 Jun 2019 | USD | 5.61 | 5.65 | 5.46 | 5.64 | 5.64 | +0.07 (+1.26%) | 51,030 |
10 Jun 2019 | USD | 5.68 | 5.71 | 5.52 | 5.57 | 5.57 | -0.09 (-1.59%) | 40,924 |
7 Jun 2019 | USD | 5.66 | 5.71 | 5.56 | 5.66 | 5.66 | -0.04 (-0.70%) | 53,112 |
6 Jun 2019 | USD | 5.47 | 5.73 | 5.45 | 5.7 | 5.7 | +0.19 (+3.45%) | 77,350 |
5 Jun 2019 | USD | 5.65 | 5.65 | 5.41 | 5.51 | 5.51 | -0.19 (-3.33%) | 93,010 |
4 Jun 2019 | USD | 5.56 | 5.71 | 5.49 | 5.7 | 5.7 | +0.2 (+3.64%) | 39,407 |
3 Jun 2019 | USD | 5.7 | 5.73 | 5.45 | 5.5 | 5.5 | -0.16 (-2.83%) | 55,862 |
31 May 2019 | USD | 5.62 | 5.78 | 5.62 | 5.66 | 5.66 | -0.04 (-0.70%) | 46,989 |
30 May 2019 | USD | 5.71 | 5.75 | 5.57 | 5.7 | 5.7 | +0.01 (+0.18%) | 78,189 |
29 May 2019 | USD | 5.8 | 5.84 | 5.6 | 5.69 | 5.69 | -0.18 (-3.07%) | 65,630 |
28 May 2019 | USD | 5.85 | 5.9 | 5.82 | 5.87 | 5.87 | +0.08 (+1.38%) | 55,193 |
27 May 2019 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |