Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 6.61 | 6.67 | 6.51 | 6.59 | 6.59 | +0.03 (+0.46%) | 11,648,201 |
26 Jun 2019 | USD | 6.87 | 6.875 | 6.56 | 6.56 | 6.56 | -0.27 (-3.95%) | 23,214,542 |
25 Jun 2019 | USD | 6.84 | 6.895 | 6.8 | 6.83 | 6.83 | -0.01 (-0.15%) | 12,443,940 |
24 Jun 2019 | USD | 6.97 | 7.001 | 6.825 | 6.84 | 6.84 | -0.03 (-0.44%) | 14,101,417 |
21 Jun 2019 | USD | 7.27 | 7.2785 | 6.8 | 6.87 | 6.87 | -0.53 (-7.16%) | 30,240,639 |
20 Jun 2019 | USD | 7.47 | 7.54 | 7.19 | 7.4 | 7.4 | -0.05 (-0.67%) | 21,186,911 |
19 Jun 2019 | USD | 7.27 | 7.5 | 7.16 | 7.45 | 7.45 | +0.22 (+3.04%) | 24,037,364 |
18 Jun 2019 | USD | 7.15 | 7.32 | 7.135 | 7.23 | 7.23 | +0.13 (+1.83%) | 33,587,636 |
17 Jun 2019 | USD | 7.03 | 7.14 | 6.99 | 7.1 | 7.1 | +0.09 (+1.28%) | 21,127,255 |
14 Jun 2019 | USD | 6.76 | 7.24 | 6.73 | 7.01 | 7.01 | +0.2 (+2.94%) | 33,156,909 |
13 Jun 2019 | USD | 6.59 | 6.83 | 6.53 | 6.81 | 6.81 | +0.18 (+2.71%) | 25,365,956 |
12 Jun 2019 | USD | 6.6 | 6.845 | 6.54 | 6.63 | 6.63 | +0.05 (+0.76%) | 34,782,638 |
11 Jun 2019 | USD | 6.99 | 7.02 | 6.475 | 6.58 | 6.58 | -0.41 (-5.87%) | 36,177,015 |
10 Jun 2019 | USD | 7.13 | 7.21 | 6.961 | 6.99 | 6.99 | -0.11 (-1.55%) | 11,478,428 |
7 Jun 2019 | USD | 6.99 | 7.18 | 6.97 | 7.1 | 7.1 | +0.12 (+1.72%) | 13,350,185 |
6 Jun 2019 | USD | 7.04 | 7.135 | 6.765 | 6.98 | 6.98 | -0.09 (-1.27%) | 17,039,101 |
5 Jun 2019 | USD | 7.01 | 7.14 | 6.905 | 7.07 | 7.07 | +0.09 (+1.29%) | 20,166,005 |
4 Jun 2019 | USD | 6.86 | 7.01 | 6.82 | 6.98 | 6.98 | +0.2 (+2.95%) | 20,298,045 |
3 Jun 2019 | USD | 6.87 | 6.97 | 6.575 | 6.78 | 6.78 | -0.09 (-1.31%) | 19,760,433 |
31 May 2019 | USD | 7.03 | 7.115 | 6.77 | 6.87 | 6.87 | -0.29 (-4.05%) | 28,905,024 |
30 May 2019 | USD | 6.73 | 7.16 | 6.58 | 7.16 | 7.16 | +0.36 (+5.29%) | 38,941,770 |
29 May 2019 | USD | 6.94 | 6.95 | 6.77 | 6.8 | 6.8 | -0.11 (-1.59%) | 17,142,670 |
28 May 2019 | USD | 7.15 | 7.17 | 6.9 | 6.91 | 6.91 | -0.25 (-3.49%) | 26,176,078 |
27 May 2019 | USD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7.01 | 7.27 | 6.84 | 7.16 | 7.16 | +0.21 (+3.02%) | 21,571,119 |
23 May 2019 | USD | 6.9 | 7.04 | 6.72 | 6.95 | 6.95 | +0.28 (+4.20%) | 37,088,873 |
22 May 2019 | USD | 7.03 | 7.09 | 6.58 | 6.67 | 6.67 | -0.55 (-7.62%) | 51,916,249 |
21 May 2019 | USD | 7.19 | 7.34 | 7.12 | 7.22 | 7.22 | -0.12 (-1.63%) | 51,713,773 |
20 May 2019 | USD | 7.79 | 7.9 | 6.8 | 7.34 | 7.34 | +1.16 (+18.77%) | 166,009,884 |
17 May 2019 | USD | 6.06 | 6.24 | 6.005 | 6.18 | 6.18 | +0.1 (+1.64%) | 28,867,595 |