Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 4.321 | 4.35 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,900 |
11 Jul 2019 | USD | 4.53 | 4.53 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 2,000 |
10 Jul 2019 | USD | 4.45 | 4.45 | 4.36 | 4.36 | 4.36 | +0.009 (+0.21%) | 6,900 |
9 Jul 2019 | USD | 4.44 | 4.45 | 4.25 | 4.351 | 4.351 | -0.089 (-2.00%) | 26,800 |
8 Jul 2019 | USD | 4.69 | 4.69 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 7,300 |
5 Jul 2019 | USD | 4.42 | 4.42 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 5,400 |
4 Jul 2019 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | -0.016 (-0.36%) | 3,700 |
2 Jul 2019 | USD | 4.415 | 4.415 | 4.37 | 4.406 | 4.406 | -0.003 (-0.07%) | 2,300 |
1 Jul 2019 | USD | 4.42 | 4.42 | 4.409 | 4.409 | 4.409 | -0.01 (-0.23%) | 2,700 |
28 Jun 2019 | USD | 4.4 | 4.46 | 4.4 | 4.419 | 4.419 | -0.059 (-1.32%) | 3,400 |
27 Jun 2019 | USD | 4.4 | 4.478 | 4.4 | 4.478 | 4.478 | +0.078 (+1.77%) | 2,200 |
26 Jun 2019 | USD | 4.24 | 4.499 | 4.23 | 4.4 | 4.4 | +0.1 (+2.33%) | 2,600 |
25 Jun 2019 | USD | 4.55 | 4.74 | 4.3 | 4.3 | 4.3 | -0.089 (-2.03%) | 8,000 |
24 Jun 2019 | USD | 4.343 | 4.3893 | 4.2767 | 4.3893 | 4.3893 | +0.209 (+5.01%) | 2,434 |
21 Jun 2019 | USD | 4.6 | 4.6 | 4.18 | 4.18 | 4.18 | -0.11 (-2.56%) | 2,343 |
20 Jun 2019 | USD | 4.2696 | 4.3 | 4.2696 | 4.29 | 4.29 | +0.21 (+5.15%) | 8,260 |
19 Jun 2019 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 50 |
18 Jun 2019 | USD | 4.15 | 4.15 | 4.0674 | 4.08 | 4.08 | -0.054 (-1.32%) | 1,572 |
17 Jun 2019 | USD | 4.16 | 4.16 | 4.1345 | 4.1345 | 4.1345 | -0.015 (-0.37%) | 1,649 |
14 Jun 2019 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
13 Jun 2019 | USD | 4.22 | 4.22 | 4.136 | 4.15 | 4.15 | -0.02 (-0.48%) | 12,125 |
12 Jun 2019 | USD | 4.14 | 4.17 | 4.1365 | 4.17 | 4.17 | +0.011 (+0.27%) | 2,550 |
11 Jun 2019 | USD | 4.1482 | 4.1588 | 4.1407 | 4.1588 | 4.1588 | +0.027 (+0.65%) | 3,900 |
10 Jun 2019 | USD | 4.18 | 4.18 | 4.06 | 4.1318 | 4.1318 | -0.048 (-1.15%) | 3,394 |
7 Jun 2019 | USD | 4.1823 | 4.2035 | 4.18 | 4.18 | 4.18 | +0.039 (+0.94%) | 2,300 |
6 Jun 2019 | USD | 4.096 | 4.1409 | 4.0959 | 4.1409 | 4.1409 | +0.111 (+2.75%) | 8,333 |
5 Jun 2019 | USD | 4.055 | 4.1 | 4.03 | 4.03 | 4.03 | -0.03 (-0.74%) | 5,042 |
4 Jun 2019 | USD | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | +0.002 (+0.05%) | 2,100 |
3 Jun 2019 | USD | 3.992 | 4.08 | 3.992 | 4.0581 | 4.0581 | +0.058 (+1.45%) | 4,550 |