Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 5.27 | 5.4 | 5.23 | 5.35 | 5.35 | +0.17 (+3.28%) | 550,026 |
1 Jul 2019 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 5.11 | 5.25 | 5.11 | 5.18 | 5.18 | +0.09 (+1.77%) | 400,270 |
27 Jun 2019 | USD | 5.04 | 5.2 | 4.97 | 5.09 | 5.09 | +0.08 (+1.60%) | 825,178 |
26 Jun 2019 | USD | 4.97 | 5.07 | 4.94 | 5.01 | 5.01 | +0.08 (+1.62%) | 350,494 |
25 Jun 2019 | USD | 5.03 | 5.14 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 741,815 |
24 Jun 2019 | USD | 4.83 | 5.1 | 4.51 | 4.96 | 4.96 | +0.13 (+2.69%) | 1,374,456 |
21 Jun 2019 | USD | 4.8 | 4.94 | 4.51 | 4.83 | 4.83 | -0.04 (-0.82%) | 1,145,728 |
20 Jun 2019 | USD | 5.17 | 5.17 | 4.75 | 4.87 | 4.87 | -0.29 (-5.62%) | 1,484,450 |
19 Jun 2019 | USD | 5.44 | 5.46 | 5.13 | 5.16 | 5.16 | -0.13 (-2.46%) | 726,634 |
18 Jun 2019 | USD | 5.35 | 5.55 | 5.29 | 5.29 | 5.29 | +0.01 (+0.19%) | 650,806 |
17 Jun 2019 | USD | 5.43 | 5.44 | 5.21 | 5.28 | 5.28 | -0.14 (-2.58%) | 538,795 |
14 Jun 2019 | USD | 5.15 | 5.45 | 5.12 | 5.42 | 5.42 | +0.27 (+5.24%) | 516,694 |
13 Jun 2019 | USD | 5.25 | 5.33 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 666,052 |
12 Jun 2019 | USD | 5.25 | 5.34 | 5.07 | 5.2 | 5.2 | -0.05 (-0.95%) | 786,295 |
11 Jun 2019 | USD | 5.27 | 5.36 | 5.25 | 5.25 | 5.25 | -0.03 (-0.57%) | 481,609 |
10 Jun 2019 | USD | 5.53 | 5.66 | 5.25 | 5.28 | 5.28 | -0.17 (-3.12%) | 1,060,057 |
7 Jun 2019 | USD | 5.3 | 5.55 | 5.25 | 5.45 | 5.45 | +0.18 (+3.42%) | 565,601 |
6 Jun 2019 | USD | 5.3 | 5.42 | 5.2 | 5.27 | 5.27 | 0.0 (0.0%) | 559,458 |
5 Jun 2019 | USD | 5.48 | 5.48 | 5.25 | 5.27 | 5.27 | -0.09 (-1.68%) | 604,335 |
4 Jun 2019 | USD | 5.3 | 5.4 | 5.15 | 5.36 | 5.36 | +0.16 (+3.08%) | 1,105,230 |
3 Jun 2019 | USD | 5.35 | 5.65 | 5.16 | 5.2 | 5.2 | -0.15 (-2.80%) | 1,401,920 |
31 May 2019 | USD | 5.55 | 5.58 | 5.35 | 5.35 | 5.35 | -0.33 (-5.81%) | 829,064 |
30 May 2019 | USD | 5.67 | 5.98 | 5.62 | 5.68 | 5.68 | +0.05 (+0.89%) | 1,203,356 |
29 May 2019 | USD | 5.58 | 5.73 | 5.46 | 5.63 | 5.63 | -0.41 (-6.79%) | 2,526,329 |
28 May 2019 | USD | 6.26 | 6.34 | 5.86 | 6.04 | 6.04 | -0.33 (-5.18%) | 1,186,983 |
27 May 2019 | USD | 6.5 | 6.5 | 6.17 | 6.37 | 6.37 | -0.09 (-1.39%) | 337,606 |
24 May 2019 | USD | 6.46 | 6.75 | 6.34 | 6.46 | 6.46 | +0.11 (+1.73%) | 1,050,139 |
23 May 2019 | USD | 6.96 | 7.02 | 6.26 | 6.35 | 6.35 | -0.63 (-9.03%) | 1,840,516 |
22 May 2019 | USD | 7.15 | 7.35 | 6.95 | 6.98 | 6.98 | +0.1 (+1.45%) | 1,771,594 |