Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 4.75 | 4.88 | 4.51 | 4.51 | 18.04 | -0.4 (-8.15%) | 56,877 |
16 Jul 2019 | USD | 5 | 5.01 | 4.77 | 4.91 | 19.64 | -0.08 (-1.60%) | 73,675 |
15 Jul 2019 | USD | 5 | 5.06 | 4.9448 | 4.99 | 19.96 | +0.06 (+1.22%) | 18,668 |
12 Jul 2019 | USD | 4.84 | 5.19 | 4.84 | 4.93 | 19.72 | +0.21 (+4.45%) | 56,098 |
11 Jul 2019 | USD | 4.9 | 5 | 4.69 | 4.72 | 18.88 | -0.26 (-5.22%) | 28,459 |
10 Jul 2019 | USD | 5.25 | 5.33 | 4.95 | 4.98 | 19.92 | -0.18 (-3.49%) | 36,567 |
9 Jul 2019 | USD | 5.18 | 5.25 | 5.01 | 5.16 | 20.64 | -0.07 (-1.34%) | 55,363 |
8 Jul 2019 | USD | 5.39 | 5.5 | 5.14 | 5.23 | 20.92 | -0.17 (-3.15%) | 23,838 |
5 Jul 2019 | USD | 5.6 | 6 | 5.36 | 5.4 | 21.6 | -0.2 (-3.57%) | 60,815 |
4 Jul 2019 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 22.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.85 | 5.945 | 5.55 | 5.6 | 22.4 | -0.29 (-4.92%) | 50,766 |
2 Jul 2019 | USD | 6.1 | 6.1 | 5.8 | 5.89 | 23.56 | -0.1 (-1.67%) | 67,546 |
1 Jul 2019 | USD | 6 | 6.32 | 5.92 | 5.99 | 23.96 | 0.0 (0.0%) | 53,185 |
28 Jun 2019 | USD | 5.58 | 6.015 | 5.58 | 5.99 | 23.96 | +0.43 (+7.73%) | 630,334 |
27 Jun 2019 | USD | 5.71 | 5.75 | 5.53 | 5.56 | 22.24 | -0.13 (-2.28%) | 54,780 |
26 Jun 2019 | USD | 6.39 | 6.39 | 5.62 | 5.69 | 22.76 | -0.33 (-5.48%) | 45,342 |
25 Jun 2019 | USD | 6.01 | 6.19 | 6.01 | 6.02 | 24.08 | -0.08 (-1.31%) | 37,453 |
24 Jun 2019 | USD | 6.6 | 6.6 | 6.1 | 6.1 | 24.4 | -0.14 (-2.24%) | 30,021 |
21 Jun 2019 | USD | 6.47 | 6.69 | 6.21 | 6.24 | 24.96 | -0.3 (-4.59%) | 34,608 |
20 Jun 2019 | USD | 6.64 | 6.69 | 6.49 | 6.54 | 26.16 | +0.02 (+0.31%) | 32,494 |
19 Jun 2019 | USD | 6.42 | 6.69 | 6.33 | 6.52 | 26.08 | +0.08 (+1.24%) | 26,637 |
18 Jun 2019 | USD | 6.95 | 6.95 | 6.35 | 6.44 | 25.76 | +0.12 (+1.90%) | 40,659 |
17 Jun 2019 | USD | 6.5 | 6.5 | 6.2 | 6.32 | 25.28 | +0.08 (+1.28%) | 28,567 |
14 Jun 2019 | USD | 6.74 | 6.915 | 6.11 | 6.24 | 24.96 | -0.07 (-1.11%) | 32,632 |
13 Jun 2019 | USD | 6.34 | 6.39 | 6.17 | 6.31 | 25.24 | +0.21 (+3.44%) | 49,054 |
12 Jun 2019 | USD | 6.045 | 6.25 | 6 | 6.1 | 24.4 | -0.02 (-0.33%) | 35,089 |
11 Jun 2019 | USD | 6.34 | 6.34 | 6.03 | 6.12 | 24.48 | -0.18 (-2.86%) | 36,026 |
10 Jun 2019 | USD | 6.37 | 6.44 | 6.17 | 6.3 | 25.2 | +0.11 (+1.78%) | 65,494 |
7 Jun 2019 | USD | 6.075 | 6.27 | 6.0621 | 6.19 | 24.76 | -0.01 (-0.16%) | 34,820 |
6 Jun 2019 | USD | 6.45 | 6.45 | 6 | 6.2 | 24.8 | -0.07 (-1.12%) | 23,118 |