Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 6.05 | 6.18 | 5.83 | 5.88 | 882 | -0.14 (-2.33%) | 1,998,400 |
4 Jul 2019 | USD | 6.02 | 6.02 | 6.02 | 6.02 | 903 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.5 | 6.03 | 5.5 | 6.02 | 903 | +0.59 (+10.87%) | 2,591,100 |
2 Jul 2019 | USD | 5.56 | 5.69 | 5.15 | 5.43 | 814.5 | -0.08 (-1.45%) | 2,477,900 |
1 Jul 2019 | USD | 5.93 | 5.95 | 5.45 | 5.51 | 826.5 | -0.32 (-5.49%) | 2,322,200 |
28 Jun 2019 | USD | 5.7 | 5.94 | 5.69 | 5.83 | 874.5 | +0.09 (+1.57%) | 6,917,000 |
27 Jun 2019 | USD | 5.52 | 5.82 | 5.52 | 5.74 | 861 | +0.23 (+4.17%) | 1,431,000 |
26 Jun 2019 | USD | 5.69 | 5.82 | 5.46 | 5.51 | 826.5 | -0.12 (-2.13%) | 1,727,900 |
25 Jun 2019 | USD | 5.47 | 5.77 | 5.47 | 5.63 | 844.5 | +0.18 (+3.30%) | 1,639,700 |
24 Jun 2019 | USD | 5.76 | 5.9 | 5.39 | 5.45 | 817.5 | -0.46 (-7.78%) | 3,111,900 |
21 Jun 2019 | USD | 5.84 | 5.94 | 5.72 | 5.91 | 886.5 | +0.09 (+1.55%) | 3,329,700 |
20 Jun 2019 | USD | 6.24 | 6.3 | 5.7 | 5.82 | 873 | -0.38 (-6.13%) | 3,708,300 |
19 Jun 2019 | USD | 6.15 | 6.26 | 5.97 | 6.2 | 930 | +0.15 (+2.48%) | 2,586,300 |
18 Jun 2019 | USD | 5.89 | 6.12 | 5.67 | 6.05 | 907.5 | +0.33 (+5.77%) | 5,032,100 |
17 Jun 2019 | USD | 5.29 | 5.83 | 5.19 | 5.72 | 858 | +0.5 (+9.58%) | 6,363,200 |
14 Jun 2019 | USD | 5.3 | 5.52 | 5.19 | 5.22 | 783 | 0.0 (0.0%) | 3,482,300 |
13 Jun 2019 | USD | 5 | 5.49 | 4.99 | 5.22 | 783 | +0.33 (+6.75%) | 4,691,800 |
12 Jun 2019 | USD | 4.47 | 5 | 4.39 | 4.89 | 733.5 | +0.46 (+10.38%) | 3,615,500 |
11 Jun 2019 | USD | 4.22 | 4.55 | 4.22 | 4.43 | 664.5 | +0.23 (+5.48%) | 2,494,500 |
10 Jun 2019 | USD | 4.2 | 4.39 | 4.2 | 4.2 | 630 | +0.02 (+0.48%) | 1,199,600 |
7 Jun 2019 | USD | 4.02 | 4.27 | 3.98 | 4.18 | 627 | +0.16 (+3.98%) | 2,183,400 |
6 Jun 2019 | USD | 4.18 | 4.28 | 4.01 | 4.02 | 603 | -0.17 (-4.06%) | 1,375,100 |
5 Jun 2019 | USD | 4.26 | 4.32 | 4.12 | 4.19 | 628.5 | -0.05 (-1.18%) | 1,256,500 |
4 Jun 2019 | USD | 4.23 | 4.28 | 4.12 | 4.24 | 636 | +0.06 (+1.44%) | 1,194,100 |
3 Jun 2019 | USD | 4.25 | 4.41 | 4.1 | 4.18 | 627 | -0.1 (-2.34%) | 1,262,400 |
31 May 2019 | USD | 4.36 | 4.45 | 4.23 | 4.28 | 642 | -0.16 (-3.60%) | 1,351,300 |
30 May 2019 | USD | 4.43 | 4.5 | 4.36 | 4.44 | 666 | +0.04 (+0.91%) | 916,300 |
29 May 2019 | USD | 4.29 | 4.5 | 4.22 | 4.4 | 660 | +0.17 (+4.02%) | 1,707,100 |
28 May 2019 | USD | 4.22 | 4.29 | 4.16 | 4.23 | 634.5 | +0.01 (+0.24%) | 845,900 |
27 May 2019 | USD | 4.22 | 4.22 | 4.22 | 4.22 | 633 | 0.0 (0.0%) | 0 |