Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 5.89 | 5.99 | 5.89 | 5.96 | 59.6 | +0.03 (+0.51%) | 2,819,129 |
8 Jul 2019 | USD | 5.88 | 5.96 | 5.88 | 5.93 | 59.3 | +0.02 (+0.34%) | 2,053,249 |
5 Jul 2019 | USD | 5.87 | 5.94 | 5.83 | 5.91 | 59.1 | +0.03 (+0.51%) | 2,119,241 |
4 Jul 2019 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 58.8 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.84 | 5.89 | 5.82 | 5.88 | 58.8 | +0.05 (+0.86%) | 1,180,746 |
2 Jul 2019 | USD | 5.69 | 5.85 | 5.69 | 5.83 | 58.3 | +0.12 (+2.10%) | 2,856,061 |
1 Jul 2019 | USD | 5.63 | 5.71 | 5.61 | 5.71 | 57.1 | +0.13 (+2.33%) | 1,953,030 |
28 Jun 2019 | USD | 5.55 | 5.63 | 5.54 | 5.58 | 55.8 | +0.01 (+0.18%) | 3,239,868 |
27 Jun 2019 | USD | 5.56 | 5.605 | 5.51 | 5.57 | 55.7 | +0.04 (+0.72%) | 1,892,877 |
26 Jun 2019 | USD | 5.56 | 5.61 | 5.51 | 5.53 | 55.3 | -0.01 (-0.18%) | 1,947,372 |
25 Jun 2019 | USD | 5.58 | 5.6 | 5.5 | 5.54 | 55.4 | -0.05 (-0.89%) | 2,529,542 |
24 Jun 2019 | USD | 5.62 | 5.63 | 5.52 | 5.59 | 55.9 | -0.01 (-0.18%) | 2,277,470 |
21 Jun 2019 | USD | 5.71 | 5.74 | 5.59 | 5.6 | 56 | -0.14 (-2.44%) | 5,035,987 |
20 Jun 2019 | USD | 5.71 | 5.765 | 5.67 | 5.74 | 57.4 | +0.06 (+1.06%) | 1,846,265 |
19 Jun 2019 | USD | 5.72 | 5.75 | 5.61 | 5.68 | 56.8 | -0.02 (-0.35%) | 1,949,983 |
18 Jun 2019 | USD | 5.69 | 5.78 | 5.67 | 5.7 | 57 | +0.07 (+1.24%) | 2,590,532 |
17 Jun 2019 | USD | 5.55 | 5.715 | 5.515 | 5.63 | 56.3 | +0.07 (+1.26%) | 2,724,965 |
14 Jun 2019 | USD | 5.57 | 5.6 | 5.53 | 5.56 | 55.6 | -0.02 (-0.36%) | 1,819,660 |
13 Jun 2019 | USD | 5.53 | 5.61 | 5.49 | 5.58 | 55.8 | +0.08 (+1.45%) | 2,174,596 |
12 Jun 2019 | USD | 5.49 | 5.53 | 5.47 | 5.5 | 55 | +0.01 (+0.18%) | 1,548,997 |
11 Jun 2019 | USD | 5.47 | 5.54 | 5.44 | 5.49 | 54.9 | +0.06 (+1.10%) | 2,597,751 |
10 Jun 2019 | USD | 5.38 | 5.49 | 5.355 | 5.43 | 54.3 | +0.12 (+2.26%) | 3,295,702 |
7 Jun 2019 | USD | 5.33 | 5.37 | 5.28 | 5.31 | 53.1 | 0.0 (0.0%) | 2,030,037 |
6 Jun 2019 | USD | 5.29 | 5.33 | 5.25 | 5.31 | 53.1 | +0.04 (+0.76%) | 2,129,230 |
5 Jun 2019 | USD | 5.44 | 5.44 | 5.27 | 5.27 | 52.7 | -0.12 (-2.23%) | 2,438,398 |
4 Jun 2019 | USD | 5.31 | 5.4 | 5.31 | 5.39 | 53.9 | +0.12 (+2.28%) | 2,762,548 |
3 Jun 2019 | USD | 5.31 | 5.33 | 5.23 | 5.27 | 52.7 | -0.04 (-0.75%) | 2,252,047 |
31 May 2019 | USD | 5.33 | 5.33 | 5.24 | 5.31 | 53.1 | -0.06 (-1.12%) | 2,998,135 |
30 May 2019 | USD | 5.35 | 5.435 | 5.35 | 5.37 | 53.7 | +0.03 (+0.56%) | 2,393,429 |
29 May 2019 | USD | 5.33 | 5.38 | 5.28 | 5.34 | 53.4 | -0.01 (-0.19%) | 2,829,336 |