Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 5.95 | 6.16 | 5.95 | 6.11 | 6.11 | +0.14 (+2.35%) | 316,400 |
15 Jul 2019 | USD | 5.84 | 5.97 | 5.84 | 5.97 | 5.97 | +0.18 (+3.11%) | 24,400 |
12 Jul 2019 | USD | 5.75 | 5.9 | 5.75 | 5.79 | 5.79 | +0.04 (+0.70%) | 21,600 |
11 Jul 2019 | USD | 5.67 | 5.8 | 5.65 | 5.75 | 5.75 | +0.08 (+1.41%) | 42,100 |
10 Jul 2019 | USD | 5.68 | 5.74 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 17,900 |
9 Jul 2019 | USD | 5.69 | 5.75 | 5.66 | 5.7 | 5.7 | +0.04 (+0.71%) | 24,700 |
8 Jul 2019 | USD | 5.74 | 5.74 | 5.61 | 5.66 | 5.66 | -0.03 (-0.53%) | 9,600 |
5 Jul 2019 | USD | 5.71 | 5.85 | 5.6381 | 5.69 | 5.69 | -0.02 (-0.35%) | 10,401 |
4 Jul 2019 | USD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.71 | 5.71 | 5.709 | 5.71 | 5.71 | -0.02 (-0.35%) | 5,535 |
2 Jul 2019 | USD | 5.74 | 5.74 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 3,158 |
1 Jul 2019 | USD | 5.89 | 5.94 | 5.74 | 5.74 | 5.74 | -0.14 (-2.38%) | 101,724 |
28 Jun 2019 | USD | 5.739 | 5.88 | 5.61 | 5.88 | 5.88 | +0.13 (+2.26%) | 33,085 |
27 Jun 2019 | USD | 5.5686 | 5.83 | 5.5686 | 5.75 | 5.75 | +0.13 (+2.31%) | 8,028 |
26 Jun 2019 | USD | 5.68 | 5.69 | 5.57 | 5.62 | 5.62 | -0.02 (-0.35%) | 32,830 |
25 Jun 2019 | USD | 5.7 | 5.7 | 5.55 | 5.64 | 5.64 | -0.01 (-0.18%) | 42,664 |
24 Jun 2019 | USD | 5.6 | 5.71 | 5.5555 | 5.65 | 5.65 | -0.17 (-2.92%) | 11,760 |
21 Jun 2019 | USD | 5.5 | 5.82 | 5.4371 | 5.82 | 5.82 | +0.19 (+3.37%) | 49,451 |
20 Jun 2019 | USD | 5.51 | 5.64 | 5.5 | 5.63 | 5.63 | +0.07 (+1.26%) | 28,228 |
19 Jun 2019 | USD | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | +0.05 (+0.91%) | 8,641 |
18 Jun 2019 | USD | 5.41 | 5.51 | 5.4 | 5.51 | 5.51 | +0.01 (+0.18%) | 29,473 |
17 Jun 2019 | USD | 5.63 | 5.63 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 5,035 |
14 Jun 2019 | USD | 5.42 | 5.47 | 5.3115 | 5.46 | 5.46 | +0.1 (+1.87%) | 58,171 |
13 Jun 2019 | USD | 5.33 | 5.51 | 5.31 | 5.36 | 5.36 | -0.11 (-2.01%) | 3,656 |
12 Jun 2019 | USD | 5.34 | 5.47 | 5.34 | 5.47 | 5.47 | +0.09 (+1.67%) | 5,445 |
11 Jun 2019 | USD | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | +0.09 (+1.70%) | 11,814 |
10 Jun 2019 | USD | 5.21 | 5.34 | 5.2 | 5.29 | 5.29 | +0.052 (+1.00%) | 6,526 |
7 Jun 2019 | USD | 5.3 | 5.33 | 5.22 | 5.2375 | 5.2375 | +0.037 (+0.72%) | 9,496 |
6 Jun 2019 | USD | 5.1394 | 5.29 | 5.1394 | 5.2 | 5.2 | -0.09 (-1.70%) | 5,842 |
5 Jun 2019 | USD | 5.01 | 5.29 | 4.94 | 5.29 | 5.29 | +0.23 (+4.55%) | 91,186 |