Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 5 | 5.08 | 4.9 | 5.07 | 5.07 | +0.11 (+2.22%) | 12,835 |
5 Jul 2019 | USD | 4.75 | 4.96 | 4.75 | 4.96 | 4.96 | +0.24 (+5.08%) | 21,733 |
4 Jul 2019 | USD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -0.18 (-3.67%) | 8,300 |
2 Jul 2019 | USD | 5.27 | 5.2999 | 4.9 | 4.9 | 4.9 | -0.42 (-7.89%) | 22,023 |
1 Jul 2019 | USD | 5.18 | 5.325 | 5.02 | 5.32 | 5.32 | +0.2 (+3.91%) | 26,859 |
28 Jun 2019 | USD | 5 | 5.19 | 4.99 | 5.12 | 5.12 | +0.13 (+2.61%) | 24,807 |
27 Jun 2019 | USD | 5 | 5 | 4.891 | 4.99 | 4.99 | +0.06 (+1.22%) | 31,509 |
26 Jun 2019 | USD | 4.9 | 5.0651 | 4.8859 | 4.93 | 4.93 | +0.1 (+2.07%) | 7,780 |
25 Jun 2019 | USD | 4.76 | 4.95 | 4.76 | 4.83 | 4.83 | +0.19 (+4.09%) | 18,286 |
24 Jun 2019 | USD | 4.78 | 4.99 | 4.64 | 4.64 | 4.64 | -0.18 (-3.73%) | 12,974 |
21 Jun 2019 | USD | 5 | 5.07 | 4.82 | 4.82 | 4.82 | -0.21 (-4.17%) | 32,071 |
20 Jun 2019 | USD | 5.03 | 5.16 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 33,644 |
19 Jun 2019 | USD | 4.95 | 5.0492 | 4.93 | 5 | 5 | +0.07 (+1.42%) | 27,162 |
18 Jun 2019 | USD | 4.73 | 5.051 | 4.73 | 4.93 | 4.93 | +0.2 (+4.23%) | 34,391 |
17 Jun 2019 | USD | 5.08 | 5.095 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 18,229 |
14 Jun 2019 | USD | 4.96 | 5.039 | 4.83 | 4.84 | 4.84 | -0.09 (-1.83%) | 32,004 |
13 Jun 2019 | USD | 4.86 | 4.98 | 4.81 | 4.93 | 4.93 | +0.03 (+0.61%) | 16,792 |
12 Jun 2019 | USD | 4.93 | 5.14 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 30,895 |
11 Jun 2019 | USD | 4.85 | 5.0875 | 4.85 | 4.9 | 4.9 | +0.09 (+1.87%) | 39,413 |
10 Jun 2019 | USD | 4.82 | 4.94 | 4.72 | 4.81 | 4.81 | -0.04 (-0.82%) | 21,825 |
7 Jun 2019 | USD | 4.715 | 5.04 | 4.715 | 4.85 | 4.85 | +0.1 (+2.11%) | 23,149 |
6 Jun 2019 | USD | 4.93 | 4.93 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 25,125 |
5 Jun 2019 | USD | 4.89 | 5.05 | 4.7436 | 4.86 | 4.86 | -0.07 (-1.42%) | 19,276 |
4 Jun 2019 | USD | 4.87 | 5.2 | 4.66 | 4.93 | 4.93 | +0.11 (+2.28%) | 21,676 |
3 Jun 2019 | USD | 4.75 | 5 | 4.75 | 4.82 | 4.82 | +0.07 (+1.47%) | 14,736 |
31 May 2019 | USD | 4.79 | 4.99 | 4.5292 | 4.75 | 4.75 | -0.15 (-3.06%) | 23,846 |
30 May 2019 | USD | 4.9 | 4.9697 | 4.86 | 4.9 | 4.9 | +0.08 (+1.66%) | 22,024 |
29 May 2019 | USD | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | -0.19 (-3.79%) | 22,797 |
28 May 2019 | USD | 5.05 | 5.05 | 4.9 | 5.01 | 5.01 | +0.03 (+0.60%) | 13,431 |