Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 3.75 | 3.869 | 3.4 | 3.58 | 810.566 | -0.21 (-5.54%) | 110 |
27 Jun 2019 | USD | 3.92 | 3.92 | 3.4 | 3.79 | 858.1132 | -0.05 (-1.30%) | 109 |
26 Jun 2019 | USD | 3.5 | 4.5 | 3.5 | 3.84 | 869.434 | +0.35 (+10.03%) | 1,103 |
25 Jun 2019 | USD | 3.52 | 3.64 | 3.35 | 3.49 | 790.1887 | +0.16 (+4.80%) | 44 |
24 Jun 2019 | USD | 3.298 | 3.487 | 3.15 | 3.33 | 753.9623 | +0.12 (+3.74%) | 100 |
21 Jun 2019 | USD | 3.74 | 3.795 | 3.2 | 3.21 | 726.7925 | -0.34 (-9.58%) | 71 |
20 Jun 2019 | USD | 3.598 | 3.6 | 3.45 | 3.55 | 803.7736 | -0.06 (-1.66%) | 27 |
19 Jun 2019 | USD | 3.527 | 3.69 | 3.45 | 3.61 | 817.3585 | +0.08 (+2.27%) | 20 |
18 Jun 2019 | USD | 3.629 | 3.629 | 3.25 | 3.53 | 799.2453 | -0.1 (-2.75%) | 106 |
17 Jun 2019 | USD | 3.63 | 3.739 | 3.515 | 3.63 | 821.8868 | +0.08 (+2.25%) | 20 |
14 Jun 2019 | USD | 3.61 | 3.89 | 3.396 | 3.55 | 803.7736 | -0.25 (-6.58%) | 21 |
13 Jun 2019 | USD | 3.81 | 3.85 | 3.51 | 3.8 | 860.3774 | +0.09 (+2.43%) | 25 |
12 Jun 2019 | USD | 3.71 | 3.89 | 3.6 | 3.71 | 840 | -0.14 (-3.64%) | 36 |
11 Jun 2019 | USD | 3.9 | 3.95 | 3.7 | 3.85 | 871.6981 | -0.05 (-1.28%) | 25 |
10 Jun 2019 | USD | 3.91 | 3.91 | 3.63 | 3.9 | 883.0189 | 0.0 (0.0%) | 31 |
7 Jun 2019 | USD | 3.73 | 3.95 | 3.43 | 3.9 | 883.0189 | -0.01 (-0.26%) | 178 |
6 Jun 2019 | USD | 4.07 | 4.08 | 3.7 | 3.91 | 885.283 | -0.09 (-2.25%) | 51 |
5 Jun 2019 | USD | 3.91 | 4.09 | 3.87 | 4 | 905.6604 | +0.09 (+2.30%) | 46 |
4 Jun 2019 | USD | 3.64 | 3.97 | 3.64 | 3.91 | 885.283 | +0.28 (+7.71%) | 39 |
3 Jun 2019 | USD | 3.95 | 4.04 | 3.63 | 3.63 | 821.8868 | -0.18 (-4.72%) | 20 |
31 May 2019 | USD | 4.1 | 4.1 | 3.65 | 3.81 | 862.6415 | -0.19 (-4.75%) | 94 |
30 May 2019 | USD | 4.07 | 4.19 | 3.94 | 4 | 905.6604 | -0.11 (-2.68%) | 45 |
29 May 2019 | USD | 3.93 | 4.17 | 3.73 | 4.11 | 930.566 | +0.38 (+10.19%) | 169 |
28 May 2019 | USD | 3.9 | 4.11 | 3.72 | 3.73 | 844.5283 | -0.14 (-3.62%) | 82 |
27 May 2019 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 876.2264 | -0.001 (-0.03%) | 0 |
24 May 2019 | USD | 4 | 4.12 | 3.871 | 3.871 | 876.4528 | -0.029 (-0.74%) | 32 |
23 May 2019 | USD | 4.17 | 4.26 | 3.9 | 3.9 | 883.0189 | -0.42 (-9.72%) | 42 |
22 May 2019 | USD | 3.79 | 4.33 | 3.71 | 4.32 | 978.1132 | +0.52 (+13.68%) | 178 |
21 May 2019 | USD | 3.72 | 3.93 | 3.5 | 3.8 | 860.3774 | +0.02 (+0.53%) | 175 |
20 May 2019 | USD | 4.42 | 4.42 | 3.07 | 3.78 | 855.8491 | -0.6 (-13.70%) | 776 |