Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 6.04 | 6.22 | 5.96 | 6 | 6 | -0.03 (-0.50%) | 1,300 |
1 Aug 2019 | USD | 6.19 | 6.225 | 5.8 | 6.03 | 6.03 | -0.08 (-1.31%) | 3,300 |
31 Jul 2019 | USD | 6.22 | 6.417 | 5.85 | 6.11 | 6.11 | -0.1 (-1.61%) | 14,600 |
30 Jul 2019 | USD | 6.12 | 6.34 | 6.12 | 6.21 | 6.21 | +0.21 (+3.50%) | 1,900 |
29 Jul 2019 | USD | 6.03 | 6.2 | 6 | 6 | 6 | +0.08 (+1.35%) | 3,900 |
26 Jul 2019 | USD | 6.31 | 6.31 | 5.92 | 5.92 | 5.92 | -0.12 (-1.99%) | 86,700 |
25 Jul 2019 | USD | 6.25 | 6.25 | 6.04 | 6.04 | 6.04 | -0.34 (-5.33%) | 1,200 |
24 Jul 2019 | USD | 5.9 | 6.4 | 5.9 | 6.38 | 6.38 | +0.48 (+8.14%) | 1,600 |
23 Jul 2019 | USD | 6 | 6.27 | 5.836 | 5.9 | 5.9 | -0.1 (-1.67%) | 10,000 |
22 Jul 2019 | USD | 6.14 | 6.29 | 6 | 6 | 6 | -0.2 (-3.23%) | 1,100 |
19 Jul 2019 | USD | 6.22 | 6.565 | 6 | 6.2 | 6.2 | -0.13 (-2.05%) | 8,600 |
18 Jul 2019 | USD | 6.15 | 6.34 | 6.1 | 6.33 | 6.33 | +0.18 (+2.93%) | 4,700 |
17 Jul 2019 | USD | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.18 (-2.84%) | 18,200 |
16 Jul 2019 | USD | 6.54 | 6.54 | 6.04 | 6.33 | 6.33 | -0.3 (-4.52%) | 9,100 |
15 Jul 2019 | USD | 6.896 | 6.896 | 6.63 | 6.63 | 6.63 | -0.04 (-0.60%) | 3,300 |
12 Jul 2019 | USD | 6.93 | 6.96 | 6.573 | 6.67 | 6.67 | -0.25 (-3.61%) | 10,200 |
11 Jul 2019 | USD | 6.94 | 6.94 | 6.8 | 6.92 | 6.92 | +0.21 (+3.13%) | 1,300 |
10 Jul 2019 | USD | 6.885 | 6.9 | 6.652 | 6.71 | 6.71 | +0.055 (+0.83%) | 12,500 |
9 Jul 2019 | USD | 6.54 | 6.84 | 6.54 | 6.655 | 6.655 | -0.045 (-0.67%) | 19,600 |
8 Jul 2019 | USD | 6.64 | 7.09 | 6.55 | 6.7 | 6.7 | -0.13 (-1.90%) | 6,700 |
5 Jul 2019 | USD | 6.82 | 6.91 | 6.57 | 6.83 | 6.83 | -0.16 (-2.29%) | 6,500 |
4 Jul 2019 | USD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7 | 7.06 | 6.81 | 6.99 | 6.99 | -0.06 (-0.85%) | 3,000 |
2 Jul 2019 | USD | 7.2 | 7.23 | 7.01 | 7.05 | 7.05 | -0.13 (-1.81%) | 14,700 |
1 Jul 2019 | USD | 7.2 | 7.41 | 7.125 | 7.18 | 7.18 | -0.02 (-0.28%) | 32,400 |
28 Jun 2019 | USD | 6.96 | 7.2 | 6.74 | 7.2 | 7.2 | +0.37 (+5.42%) | 33,500 |
27 Jun 2019 | USD | 6.45 | 7.1 | 6.39 | 6.83 | 6.83 | +0.609 (+9.79%) | 46,000 |
26 Jun 2019 | USD | 6.38 | 7.199 | 5.62 | 6.221 | 6.221 | +0.241 (+4.03%) | 25,100 |
25 Jun 2019 | USD | 6.23 | 6.3 | 5.98 | 5.98 | 5.98 | -0.25 (-4.01%) | 5,900 |
24 Jun 2019 | USD | 5.82 | 6.25 | 5.82 | 6.23 | 6.23 | +0.48 (+8.35%) | 19,800 |