Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 5 | 5.15 | 4.98 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,641 |
9 Jul 2019 | USD | 5.18 | 5.25 | 5.0801 | 5.2 | 5.2 | +0.06 (+1.17%) | 31,918 |
8 Jul 2019 | USD | 5.11 | 5.2 | 5.085 | 5.14 | 5.14 | -0.04 (-0.77%) | 13,305 |
5 Jul 2019 | USD | 5.0001 | 5.18 | 4.9901 | 5.18 | 5.18 | +0.09 (+1.77%) | 13,832 |
4 Jul 2019 | USD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.01 | 5.1 | 5.01 | 5.09 | 5.09 | +0.04 (+0.79%) | 5,754 |
2 Jul 2019 | USD | 5.01 | 5.05 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 8,112 |
1 Jul 2019 | USD | 4.83 | 5.05 | 4.7674 | 5 | 5 | -0.03 (-0.60%) | 5,750 |
28 Jun 2019 | USD | 4.98 | 5.05 | 4.97 | 5.03 | 5.03 | +0.23 (+4.79%) | 52,429 |
27 Jun 2019 | USD | 4.72 | 4.83 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 19,374 |
26 Jun 2019 | USD | 4.65 | 4.73 | 4.6 | 4.72 | 4.72 | +0.07 (+1.51%) | 32,288 |
25 Jun 2019 | USD | 4.6 | 4.65 | 4.4924 | 4.65 | 4.65 | 0.0 (0.0%) | 8,916 |
24 Jun 2019 | USD | 4.66 | 4.68 | 4.55 | 4.65 | 4.65 | -0.01 (-0.21%) | 5,950 |
21 Jun 2019 | USD | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | +0.16 (+3.56%) | 1,002 |
20 Jun 2019 | USD | 4.4701 | 4.67 | 4.422 | 4.5 | 4.5 | 0.0 (0.0%) | 13,103 |
19 Jun 2019 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.12 (+2.74%) | 381 |
18 Jun 2019 | USD | 4.6 | 4.69 | 4.38 | 4.38 | 4.38 | -0.14 (-3.10%) | 13,861 |
17 Jun 2019 | USD | 4.55 | 4.6 | 4.46 | 4.52 | 4.52 | -0.023 (-0.50%) | 6,465 |
14 Jun 2019 | USD | 4.49 | 4.73 | 4.45 | 4.5426 | 4.5426 | +0.123 (+2.77%) | 36,584 |
13 Jun 2019 | USD | 4.27 | 4.58 | 4.27 | 4.42 | 4.42 | +0.04 (+0.91%) | 46,964 |
12 Jun 2019 | USD | 4.45 | 4.561 | 4.37 | 4.38 | 4.38 | -0.25 (-5.40%) | 36,884 |
11 Jun 2019 | USD | 4.72 | 4.72 | 4.4653 | 4.63 | 4.63 | +0.03 (+0.65%) | 16,569 |
10 Jun 2019 | USD | 4.78 | 4.78 | 4.6 | 4.6 | 4.6 | -0.19 (-3.97%) | 9,688 |
7 Jun 2019 | USD | 4.8 | 4.82 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 3,885 |
6 Jun 2019 | USD | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,829 |
5 Jun 2019 | USD | 5.13 | 5.13 | 4.9 | 4.9 | 4.9 | -0.28 (-5.41%) | 6,004 |
4 Jun 2019 | USD | 5.04 | 5.18 | 4.9759 | 5.18 | 5.18 | +0.12 (+2.37%) | 1,096 |
3 Jun 2019 | USD | 5.07 | 5.07 | 4.9752 | 5.06 | 5.06 | +0.04 (+0.80%) | 1,424 |
31 May 2019 | USD | 5 | 5.0765 | 4.8 | 5.02 | 5.02 | +0.04 (+0.80%) | 12,462 |
30 May 2019 | USD | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | +0.26 (+5.51%) | 6,725 |