Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 5.5 | 5.77 | 5.4952 | 5.77 | 23.08 | +0.34 (+6.26%) | 5,803 |
8 Jul 2019 | USD | 5.25 | 5.66 | 5.22 | 5.43 | 21.72 | +0.125 (+2.36%) | 9,176 |
5 Jul 2019 | USD | 5.2 | 5.31 | 5.2 | 5.305 | 21.22 | +0.055 (+1.05%) | 1,079 |
4 Jul 2019 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 21 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.2272 | 5.255 | 5.2272 | 5.25 | 21 | -0.02 (-0.38%) | 490 |
2 Jul 2019 | USD | 5.29 | 5.3201 | 5.2 | 5.27 | 21.08 | -0.045 (-0.85%) | 4,142 |
1 Jul 2019 | USD | 5.24 | 5.55 | 5.04 | 5.315 | 21.26 | +0.155 (+3.00%) | 3,752 |
28 Jun 2019 | USD | 5.3 | 5.49 | 5.1087 | 5.16 | 20.64 | -0.14 (-2.64%) | 6,631 |
27 Jun 2019 | USD | 5.39 | 5.475 | 5.3 | 5.3 | 21.2 | +0.02 (+0.38%) | 4,205 |
26 Jun 2019 | USD | 5.54 | 5.69 | 5.28 | 5.28 | 21.12 | -0.33 (-5.88%) | 3,827 |
25 Jun 2019 | USD | 5.35 | 5.6726 | 5.35 | 5.61 | 22.44 | +0.31 (+5.85%) | 5,160 |
24 Jun 2019 | USD | 5.4 | 5.49 | 5.3 | 5.3 | 21.2 | -0.19 (-3.46%) | 1,322 |
21 Jun 2019 | USD | 5.13 | 5.49 | 5.13 | 5.49 | 21.96 | +0.26 (+4.97%) | 6,059 |
20 Jun 2019 | USD | 5.27 | 5.36 | 5.0753 | 5.23 | 20.92 | -0.06 (-1.13%) | 2,420 |
19 Jun 2019 | USD | 5.3 | 5.36 | 5.1 | 5.29 | 21.16 | +0.063 (+1.21%) | 4,152 |
18 Jun 2019 | USD | 5.16 | 5.34 | 5.16 | 5.2268 | 20.9072 | +0.107 (+2.09%) | 1,703 |
17 Jun 2019 | USD | 4.98 | 5.36 | 4.98 | 5.12 | 20.48 | +0.11 (+2.20%) | 1,135 |
14 Jun 2019 | USD | 5.13 | 5.29 | 4.97 | 5.01 | 20.04 | -0.33 (-6.18%) | 6,353 |
13 Jun 2019 | USD | 5.35 | 5.4 | 5.13 | 5.34 | 21.36 | +0.08 (+1.52%) | 3,073 |
12 Jun 2019 | USD | 4.95 | 5.32 | 4.95 | 5.26 | 21.04 | +0.04 (+0.77%) | 5,444 |
11 Jun 2019 | USD | 4.93 | 5.23 | 4.8927 | 5.22 | 20.88 | +0.06 (+1.16%) | 3,635 |
10 Jun 2019 | USD | 5.22 | 5.41 | 4.79 | 5.16 | 20.64 | -0.08 (-1.53%) | 6,132 |
7 Jun 2019 | USD | 5.25 | 5.44 | 4.97 | 5.24 | 20.96 | +0.01 (+0.19%) | 8,601 |
6 Jun 2019 | USD | 5.29 | 5.29 | 5.0101 | 5.23 | 20.92 | +0.12 (+2.35%) | 2,765 |
5 Jun 2019 | USD | 5.66 | 5.66 | 5.04 | 5.11 | 20.44 | -0.39 (-7.09%) | 6,676 |
4 Jun 2019 | USD | 5.21 | 5.55 | 5.18 | 5.5 | 22 | +0.19 (+3.58%) | 8,138 |
3 Jun 2019 | USD | 4.98 | 5.6294 | 4.93 | 5.31 | 21.24 | +0.38 (+7.71%) | 23,013 |
31 May 2019 | USD | 4.91 | 5.04 | 4.9 | 4.93 | 19.72 | -0.05 (-1.00%) | 4,946 |
30 May 2019 | USD | 5.1 | 5.1 | 4.86 | 4.98 | 19.92 | +0.03 (+0.61%) | 4,936 |
29 May 2019 | USD | 4.91 | 5 | 4.88 | 4.95 | 19.8 | +0.04 (+0.81%) | 3,885 |