Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 6.85 | 6.9337 | 6.69 | 6.81 | 6.81 | -0.02 (-0.29%) | 416,909 |
4 Jun 2019 | USD | 6.74 | 6.83 | 6.62 | 6.83 | 6.83 | +0.15 (+2.25%) | 371,201 |
3 Jun 2019 | USD | 6.65 | 6.695 | 6.53 | 6.68 | 6.68 | 0.0 (0.0%) | 646,353 |
31 May 2019 | USD | 6.99 | 6.99 | 6.66 | 6.68 | 6.68 | -0.35 (-4.98%) | 617,018 |
30 May 2019 | USD | 6.97 | 7.04 | 6.93 | 7.03 | 7.03 | +0.07 (+1.01%) | 285,738 |
29 May 2019 | USD | 6.83 | 7.01 | 6.71 | 6.96 | 6.96 | +0.13 (+1.90%) | 681,182 |
28 May 2019 | USD | 6.92 | 6.94 | 6.815 | 6.83 | 6.83 | -0.06 (-0.87%) | 236,724 |
27 May 2019 | USD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 6.9 | 6.94 | 6.825 | 6.89 | 6.89 | +0.06 (+0.88%) | 308,785 |
23 May 2019 | USD | 7.05 | 7.06 | 6.7907 | 6.83 | 6.83 | -0.25 (-3.53%) | 506,991 |
22 May 2019 | USD | 7.11 | 7.17 | 7.08 | 7.08 | 7.08 | -0.06 (-0.84%) | 221,989 |
21 May 2019 | USD | 7.13 | 7.24 | 7.11 | 7.14 | 7.14 | +0.02 (+0.28%) | 220,449 |
20 May 2019 | USD | 7.15 | 7.17 | 7.075 | 7.12 | 7.12 | -0.05 (-0.70%) | 302,897 |
17 May 2019 | USD | 7.11 | 7.24 | 7.11 | 7.17 | 7.17 | -0.01 (-0.14%) | 336,285 |
16 May 2019 | USD | 7.29 | 7.33 | 7.15 | 7.18 | 7.18 | -0.11 (-1.51%) | 503,682 |
15 May 2019 | USD | 7.17 | 7.36 | 7.14 | 7.29 | 7.29 | +0.05 (+0.69%) | 485,024 |
14 May 2019 | USD | 7.22 | 7.39 | 7.21 | 7.24 | 7.24 | +0.07 (+0.98%) | 553,503 |
13 May 2019 | USD | 7.31 | 7.34 | 7.1 | 7.17 | 7.17 | -0.25 (-3.37%) | 530,715 |
10 May 2019 | USD | 7.48 | 7.51 | 7.31 | 7.42 | 7.42 | -0.07 (-0.93%) | 770,037 |
9 May 2019 | USD | 7.6 | 7.6 | 7.44 | 7.49 | 7.49 | -0.19 (-2.47%) | 751,311 |
8 May 2019 | USD | 7.58 | 7.76 | 7.57 | 7.68 | 7.68 | +0.06 (+0.79%) | 583,110 |
7 May 2019 | USD | 7.74 | 7.79 | 7.5 | 7.62 | 7.62 | -0.17 (-2.18%) | 740,110 |
6 May 2019 | USD | 7.65 | 7.91 | 7.638 | 7.79 | 7.79 | +0.04 (+0.52%) | 990,935 |
3 May 2019 | USD | 7.77 | 7.9 | 7.67 | 7.75 | 7.75 | 0.0 (0.0%) | 1,092,028 |
2 May 2019 | USD | 7.64 | 7.88 | 7.63 | 7.75 | 7.75 | +0.16 (+2.11%) | 1,265,942 |
1 May 2019 | USD | 7.25 | 7.85 | 7.15 | 7.59 | 7.59 | +0.35 (+4.83%) | 1,696,052 |
30 Apr 2019 | USD | 7.6 | 7.6 | 7.145 | 7.24 | 7.24 | -0.32 (-4.23%) | 1,368,373 |
29 Apr 2019 | USD | 7.68 | 7.8 | 7.55 | 7.56 | 7.56 | -0.08 (-1.05%) | 479,579 |
26 Apr 2019 | USD | 7.64 | 7.715 | 7.5729 | 7.64 | 7.64 | +0.02 (+0.26%) | 1,638,017 |
25 Apr 2019 | USD | 7.73 | 7.73 | 7.55 | 7.62 | 7.62 | -0.07 (-0.91%) | 474,689 |