Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 5.41 | 5.79 | 5.39 | 5.71 | 5.71 | +0.3 (+5.55%) | 2,823,716 |
4 Jul 2019 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.29 | 5.475 | 5.25 | 5.41 | 5.41 | +0.14 (+2.66%) | 919,424 |
2 Jul 2019 | USD | 5.48 | 5.61 | 5.21 | 5.27 | 5.27 | -0.21 (-3.83%) | 2,937,225 |
1 Jul 2019 | USD | 5.92 | 5.945 | 5.41 | 5.48 | 5.48 | -0.29 (-5.03%) | 3,547,790 |
28 Jun 2019 | USD | 5.8 | 5.94 | 5.72 | 5.77 | 5.77 | +0.02 (+0.35%) | 2,941,269 |
27 Jun 2019 | USD | 6.22 | 6.22 | 5.74 | 5.75 | 5.75 | -0.44 (-7.11%) | 3,178,843 |
26 Jun 2019 | USD | 5.88 | 6.21 | 5.845 | 6.19 | 6.19 | +0.36 (+6.17%) | 1,974,181 |
25 Jun 2019 | USD | 5.96 | 5.98 | 5.71 | 5.83 | 5.83 | -0.13 (-2.18%) | 2,394,647 |
24 Jun 2019 | USD | 5.56 | 6.34 | 5.55 | 5.96 | 5.96 | +0.41 (+7.39%) | 6,799,556 |
21 Jun 2019 | USD | 5.35 | 5.55 | 5.13 | 5.55 | 5.55 | +0.18 (+3.35%) | 5,548,723 |
20 Jun 2019 | USD | 5.45 | 5.5601 | 5.28 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,914,640 |
19 Jun 2019 | USD | 5.45 | 5.5 | 5.185 | 5.39 | 5.39 | -0.03 (-0.55%) | 2,018,438 |
18 Jun 2019 | USD | 5.11 | 5.505 | 5.03 | 5.42 | 5.42 | +0.32 (+6.27%) | 2,561,818 |
17 Jun 2019 | USD | 5.36 | 5.6 | 5.03 | 5.1 | 5.1 | -0.39 (-7.10%) | 3,474,546 |
14 Jun 2019 | USD | 5.43 | 5.59 | 5.2479 | 5.49 | 5.49 | +0.07 (+1.29%) | 3,811,093 |
13 Jun 2019 | USD | 5.26 | 5.58 | 5.05 | 5.42 | 5.42 | -0.12 (-2.17%) | 9,281,104 |
12 Jun 2019 | USD | 5.9 | 5.94 | 5.31 | 5.54 | 5.54 | -0.36 (-6.10%) | 3,847,159 |
11 Jun 2019 | USD | 5.69 | 6.17 | 5.62 | 5.9 | 5.9 | +0.29 (+5.17%) | 3,876,334 |
10 Jun 2019 | USD | 5.61 | 5.97 | 5.56 | 5.61 | 5.61 | +0.05 (+0.90%) | 2,253,844 |
7 Jun 2019 | USD | 5.41 | 5.7 | 5.375 | 5.56 | 5.56 | +0.2 (+3.73%) | 2,556,809 |
6 Jun 2019 | USD | 5.63 | 5.65 | 5.19 | 5.36 | 5.36 | -0.28 (-4.96%) | 2,444,613 |
5 Jun 2019 | USD | 6.06 | 6.13 | 5.6 | 5.64 | 5.64 | -0.37 (-6.16%) | 2,272,105 |
4 Jun 2019 | USD | 5.9 | 6.15 | 5.67 | 6.01 | 6.01 | +0.23 (+3.98%) | 3,446,692 |
3 Jun 2019 | USD | 5.26 | 5.91 | 5.24 | 5.78 | 5.78 | +0.52 (+9.89%) | 3,388,889 |
31 May 2019 | USD | 5.76 | 5.79 | 5.13 | 5.26 | 5.26 | -0.63 (-10.70%) | 4,709,279 |
30 May 2019 | USD | 6.3 | 6.35 | 5.6701 | 5.89 | 5.89 | -0.39 (-6.21%) | 2,788,193 |
29 May 2019 | USD | 6.4 | 6.45 | 5.81 | 6.28 | 6.28 | -0.22 (-3.38%) | 3,558,512 |
28 May 2019 | USD | 6.34 | 6.6525 | 6.34 | 6.5 | 6.5 | +0.2 (+3.17%) | 1,845,928 |
27 May 2019 | USD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |