Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 4.0466 | 4.1 | 3.925 | 3.97 | 3.97 | -0.135 (-3.29%) | 125,583 |
4 Jul 2019 | USD | 4.105 | 4.105 | 4.105 | 4.105 | 4.105 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.28 | 4.28 | 4.06 | 4.105 | 4.105 | +0.015 (+0.37%) | 77,904 |
2 Jul 2019 | USD | 4.1 | 4.1252 | 3.9966 | 4.09 | 4.09 | 0.0 (0.0%) | 119,757 |
1 Jul 2019 | USD | 4 | 4.275 | 4 | 4.09 | 4.09 | +0.13 (+3.28%) | 247,925 |
28 Jun 2019 | USD | 4.105 | 4.15 | 3.9087 | 3.96 | 3.96 | +0.08 (+2.06%) | 221,782 |
27 Jun 2019 | USD | 3.805 | 3.9617 | 3.79 | 3.88 | 3.88 | +0.065 (+1.70%) | 137,596 |
26 Jun 2019 | USD | 3.695 | 3.87 | 3.695 | 3.815 | 3.815 | +0.041 (+1.08%) | 132,308 |
25 Jun 2019 | USD | 3.9 | 3.917 | 3.728 | 3.7743 | 3.7743 | -0.028 (-0.72%) | 431,482 |
24 Jun 2019 | USD | 3.71 | 3.8639 | 3.4487 | 3.8018 | 3.8018 | +0.097 (+2.61%) | 446,280 |
21 Jun 2019 | USD | 3.675 | 3.7426 | 3.43 | 3.705 | 3.705 | +0.01 (+0.27%) | 210,269 |
20 Jun 2019 | USD | 3.86 | 4.02 | 3.6 | 3.695 | 3.695 | -0.166 (-4.31%) | 492,803 |
19 Jun 2019 | USD | 4.0698 | 4.079 | 3.86 | 3.8613 | 3.8613 | -0.119 (-2.98%) | 227,881 |
18 Jun 2019 | USD | 4 | 4.1485 | 3.9 | 3.98 | 3.98 | +0.035 (+0.89%) | 263,994 |
17 Jun 2019 | USD | 4.06 | 4.08 | 3.9 | 3.945 | 3.945 | -0.112 (-2.76%) | 182,719 |
14 Jun 2019 | USD | 3.76 | 4.0571 | 3.76 | 4.0571 | 4.0571 | +0.206 (+5.35%) | 140,610 |
13 Jun 2019 | USD | 3.85 | 4.005 | 3.8239 | 3.851 | 3.851 | -0.031 (-0.80%) | 291,214 |
12 Jun 2019 | USD | 3.95 | 4.04 | 3.82 | 3.8821 | 3.8821 | -0.073 (-1.84%) | 235,185 |
11 Jun 2019 | USD | 3.955 | 4.06 | 3.95 | 3.955 | 3.955 | -0.03 (-0.75%) | 110,964 |
10 Jun 2019 | USD | 4.27 | 4.27 | 3.94 | 3.985 | 3.985 | -0.143 (-3.48%) | 577,969 |
7 Jun 2019 | USD | 4.08 | 4.188 | 3.94 | 4.1285 | 4.1285 | +0.189 (+4.78%) | 217,846 |
6 Jun 2019 | USD | 3.985 | 4.0231 | 3.8988 | 3.94 | 3.94 | +0.005 (+0.13%) | 143,345 |
5 Jun 2019 | USD | 4 | 4.11 | 3.91 | 3.935 | 3.935 | -0.05 (-1.25%) | 194,458 |
4 Jun 2019 | USD | 4.04 | 4.04 | 3.85 | 3.985 | 3.985 | +0.11 (+2.84%) | 247,755 |
3 Jun 2019 | USD | 4 | 4.165 | 3.826 | 3.875 | 3.875 | -0.11 (-2.75%) | 404,984 |
31 May 2019 | USD | 4.075 | 4.15 | 3.95 | 3.9845 | 3.9845 | -0.196 (-4.68%) | 460,667 |
30 May 2019 | USD | 4.2 | 4.4395 | 4.17 | 4.18 | 4.18 | +0.046 (+1.12%) | 366,041 |
29 May 2019 | USD | 4.1525 | 4.36 | 4.05 | 4.1336 | 4.1336 | -0.346 (-7.73%) | 572,523 |
28 May 2019 | USD | 4.76 | 4.76 | 4.3494 | 4.48 | 4.48 | -0.285 (-5.98%) | 696,893 |
27 May 2019 | USD | 4.765 | 4.765 | 4.765 | 4.765 | 4.765 | 0.0 (0.0%) | 0 |