Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 5.2145 | 5.3 | 5.2 | 5.26 | 5.26 | 0.0 (0.0%) | 37,702 |
11 Jul 2019 | USD | 5.23 | 5.27 | 5.16 | 5.26 | 5.26 | +0.07 (+1.35%) | 46,540 |
10 Jul 2019 | USD | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | -0.02 (-0.38%) | 24,392 |
9 Jul 2019 | USD | 5.23 | 5.23 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 27,131 |
8 Jul 2019 | USD | 5.21 | 5.3 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 21,394 |
5 Jul 2019 | USD | 5.22 | 5.38 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 49,577 |
4 Jul 2019 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.29 | 5.35 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 47,091 |
2 Jul 2019 | USD | 5.4 | 5.41 | 5.2 | 5.27 | 5.27 | -0.12 (-2.23%) | 72,707 |
1 Jul 2019 | USD | 5.37 | 5.48 | 5.17 | 5.39 | 5.39 | +0.09 (+1.70%) | 131,166 |
28 Jun 2019 | USD | 5.17 | 5.36 | 5.11 | 5.3 | 5.3 | +0.15 (+2.91%) | 1,165,323 |
27 Jun 2019 | USD | 5.2 | 5.21 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 61,368 |
26 Jun 2019 | USD | 5.28 | 5.28 | 5.09 | 5.1 | 5.1 | -0.08 (-1.54%) | 63,179 |
25 Jun 2019 | USD | 5.16 | 5.2 | 5.1 | 5.18 | 5.18 | 0.0 (0.0%) | 163,181 |
24 Jun 2019 | USD | 5.2 | 5.215 | 5.1 | 5.18 | 5.18 | -0.05 (-0.96%) | 156,751 |
21 Jun 2019 | USD | 5.19 | 5.23 | 5.1 | 5.23 | 5.23 | +0.03 (+0.58%) | 202,775 |
20 Jun 2019 | USD | 5.24 | 5.27 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 215,898 |
19 Jun 2019 | USD | 5.17 | 5.28 | 5.13 | 5.19 | 5.19 | +0.03 (+0.58%) | 223,840 |
18 Jun 2019 | USD | 5.12 | 5.19 | 5.1 | 5.16 | 5.16 | +0.02 (+0.39%) | 64,687 |
17 Jun 2019 | USD | 5.06 | 5.2 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 60,902 |
14 Jun 2019 | USD | 5.14 | 5.18 | 5.04 | 5.09 | 5.09 | -0.07 (-1.36%) | 49,589 |
13 Jun 2019 | USD | 5.09 | 5.23 | 4.96 | 5.16 | 5.16 | +0.06 (+1.18%) | 65,079 |
12 Jun 2019 | USD | 5.23 | 5.23 | 4.99 | 5.1 | 5.1 | -0.01 (-0.20%) | 72,581 |
11 Jun 2019 | USD | 5.04 | 5.18 | 4.865 | 5.11 | 5.11 | +0.11 (+2.20%) | 87,583 |
10 Jun 2019 | USD | 4.95 | 5.18 | 4.92 | 5 | 5 | +0.09 (+1.83%) | 116,678 |
7 Jun 2019 | USD | 4.9 | 4.99 | 4.82 | 4.91 | 4.91 | -0.02 (-0.41%) | 62,131 |
6 Jun 2019 | USD | 4.9 | 5 | 4.81 | 4.93 | 4.93 | +0.03 (+0.61%) | 84,693 |
5 Jun 2019 | USD | 4.9 | 4.97 | 4.8 | 4.9 | 4.9 | +0.03 (+0.62%) | 62,003 |
4 Jun 2019 | USD | 4.89 | 4.89 | 4.79 | 4.87 | 4.87 | +0.02 (+0.41%) | 33,638 |
3 Jun 2019 | USD | 4.85 | 4.89 | 4.7101 | 4.85 | 4.85 | +0.01 (+0.21%) | 37,442 |