Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 5.4278 | 5.494 | 5.3745 | 5.494 | 5.494 | +0.124 (+2.31%) | 23,965 |
27 Jun 2019 | USD | 5.385 | 5.5 | 5.37 | 5.37 | 5.37 | -0.1 (-1.83%) | 15,087 |
26 Jun 2019 | USD | 5.4283 | 5.4895 | 5.4243 | 5.47 | 5.47 | +0.056 (+1.03%) | 21,477 |
25 Jun 2019 | USD | 5.35 | 5.47 | 5.35 | 5.4145 | 5.4145 | +0.041 (+0.76%) | 31,970 |
24 Jun 2019 | USD | 5.2616 | 5.4 | 5.26 | 5.3736 | 5.3736 | +0.175 (+3.37%) | 44,019 |
21 Jun 2019 | USD | 5.26 | 5.26 | 5.15 | 5.1982 | 5.1982 | -0.062 (-1.17%) | 57,278 |
20 Jun 2019 | USD | 5.422 | 5.45 | 5.26 | 5.26 | 5.26 | +0.07 (+1.35%) | 47,580 |
19 Jun 2019 | USD | 5.08 | 5.21 | 5.06 | 5.19 | 5.19 | +0.034 (+0.66%) | 20,545 |
18 Jun 2019 | USD | 5.02 | 5.24 | 5.02 | 5.156 | 5.156 | +0.126 (+2.50%) | 24,746 |
17 Jun 2019 | USD | 5 | 5.045 | 4.87 | 5.03 | 5.03 | +0.038 (+0.77%) | 4,728 |
14 Jun 2019 | USD | 4.9922 | 5.28 | 4.93 | 4.9918 | 4.9918 | -0.038 (-0.76%) | 24,396 |
13 Jun 2019 | USD | 4.99 | 5.1195 | 4.99 | 5.03 | 5.03 | +0.13 (+2.64%) | 10,056 |
12 Jun 2019 | USD | 5.065 | 5.23 | 4.9005 | 4.9005 | 4.9005 | -0.1 (-1.99%) | 120,331 |
11 Jun 2019 | USD | 4.82 | 5.01 | 4.81 | 5 | 5 | +0.19 (+3.95%) | 33,391 |
10 Jun 2019 | USD | 4.8 | 4.886 | 4.8 | 4.81 | 4.81 | +0.07 (+1.48%) | 6,152 |
7 Jun 2019 | USD | 4.7067 | 4.75 | 4.6842 | 4.74 | 4.74 | -0.027 (-0.56%) | 15,874 |
6 Jun 2019 | USD | 4.617 | 4.7668 | 4.4 | 4.7668 | 4.7668 | +0.167 (+3.63%) | 9,656 |
5 Jun 2019 | USD | 4.78 | 4.7996 | 4.6 | 4.6 | 4.6 | -0.179 (-3.75%) | 9,065 |
4 Jun 2019 | USD | 4.6957 | 4.7791 | 4.657 | 4.7791 | 4.7791 | +0.139 (+3.00%) | 61,827 |
3 Jun 2019 | USD | 4.79 | 4.79 | 4.5 | 4.64 | 4.64 | +0.2 (+4.50%) | 13,867 |
31 May 2019 | USD | 4.42 | 4.47 | 4.3548 | 4.44 | 4.44 | +0.015 (+0.33%) | 11,197 |
30 May 2019 | USD | 4.5251 | 4.5846 | 4.42 | 4.4255 | 4.4255 | -0.14 (-3.07%) | 13,380 |
29 May 2019 | USD | 4.5144 | 4.5655 | 4.43 | 4.5655 | 4.5655 | +0.056 (+1.23%) | 31,992 |
28 May 2019 | USD | 4.53 | 4.65 | 4.51 | 4.51 | 4.51 | -0.12 (-2.59%) | 26,691 |
27 May 2019 | USD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 4.6175 | 4.6695 | 4.61 | 4.63 | 4.63 | +0.12 (+2.66%) | 20,108 |
23 May 2019 | USD | 4.51 | 4.5335 | 4.35 | 4.51 | 4.51 | -0.102 (-2.21%) | 584,219 |
22 May 2019 | USD | 4.6 | 4.69 | 4.59 | 4.6118 | 4.6118 | -0.186 (-3.88%) | 20,046 |
21 May 2019 | USD | 4.76 | 4.87 | 4.76 | 4.798 | 4.798 | +0.138 (+2.96%) | 196,519 |
20 May 2019 | USD | 4.71 | 4.85 | 4.66 | 4.66 | 4.66 | -0.015 (-0.32%) | 3,387 |