Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | USD | 5.4 | 5.75 | 5.183 | 5.75 | 5.75 | +0.35 (+6.48%) | 20,800 |
20 Jun 2019 | USD | 5.35 | 5.4 | 5 | 5.4 | 5.4 | +0.3 (+5.88%) | 6,500 |
19 Jun 2019 | USD | 4.973 | 5.1 | 4.97 | 5.1 | 5.1 | +0.13 (+2.62%) | 1,200 |
18 Jun 2019 | USD | 5.24 | 5.24 | 4.9 | 4.97 | 4.97 | +0.03 (+0.61%) | 6,000 |
17 Jun 2019 | USD | 4.95 | 4.956 | 4.86 | 4.94 | 4.94 | -0.01 (-0.20%) | 5,000 |
14 Jun 2019 | USD | 4.95 | 4.998 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 1,700 |
13 Jun 2019 | USD | 5.053 | 5.1 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 1,200 |
12 Jun 2019 | USD | 5.1 | 5.1 | 4.96 | 5 | 5 | 0.0 (0.0%) | 600 |
11 Jun 2019 | USD | 5.071 | 5.17 | 5 | 5 | 5 | -0.1 (-1.96%) | 500 |
10 Jun 2019 | USD | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 15,300 |
7 Jun 2019 | USD | 4.952 | 5.1 | 4.952 | 5 | 5 | -0.1 (-1.96%) | 4,800 |
6 Jun 2019 | USD | 5.06 | 5.1 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 11,300 |
5 Jun 2019 | USD | 4.95 | 5.15 | 4.95 | 5.1 | 5.1 | +0.15 (+3.03%) | 10,100 |
4 Jun 2019 | USD | 4.95 | 5.15 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 8,100 |
3 Jun 2019 | USD | 5.05 | 5.05 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 3,900 |
31 May 2019 | USD | 4.95 | 5.085 | 4.95 | 4.95 | 4.95 | -0.075 (-1.49%) | 1,700 |
30 May 2019 | USD | 5.075 | 5.24 | 5.025 | 5.025 | 5.025 | +0.095 (+1.93%) | 4,800 |
29 May 2019 | USD | 5.025 | 5.025 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 11,800 |
28 May 2019 | USD | 5.2 | 5.24 | 4.72 | 5 | 5 | -0.3 (-5.66%) | 25,600 |
27 May 2019 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 5.3 | 5.3 | 5.2 | 5.3 | 5.3 | +0.08 (+1.53%) | 1,700 |
23 May 2019 | USD | 5.4 | 5.4 | 5.22 | 5.22 | 5.22 | -0.18 (-3.33%) | 1,100 |
22 May 2019 | USD | 5.36 | 5.42 | 5.36 | 5.4 | 5.4 | +0.13 (+2.47%) | 2,100 |
21 May 2019 | USD | 5.624 | 5.624 | 5.151 | 5.27 | 5.27 | -0.33 (-5.89%) | 25,300 |
20 May 2019 | USD | 5.57 | 5.65 | 5.141 | 5.6 | 5.6 | -0.12 (-2.10%) | 46,500 |
17 May 2019 | USD | 5.64 | 5.72 | 5.3 | 5.72 | 5.72 | +0.195 (+3.53%) | 8,800 |
16 May 2019 | USD | 5.476 | 5.525 | 5.36 | 5.525 | 5.525 | -0.045 (-0.81%) | 14,000 |
15 May 2019 | USD | 5.72 | 5.72 | 5.276 | 5.57 | 5.57 | -0.15 (-2.62%) | 2,400 |
14 May 2019 | USD | 5.485 | 5.72 | 5.485 | 5.72 | 5.72 | +0.22 (+4%) | 1,300 |
13 May 2019 | USD | 5.59 | 5.59 | 5.1 | 5.5 | 5.5 | -0.15 (-2.65%) | 9,600 |