Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 5.71 | 5.74 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 133,933 |
20 May 2019 | USD | 5.77 | 5.79 | 5.71 | 5.72 | 5.72 | -0.13 (-2.22%) | 77,251 |
17 May 2019 | USD | 5.84 | 5.89 | 5.83 | 5.85 | 5.85 | -0.09 (-1.52%) | 87,480 |
16 May 2019 | USD | 5.94 | 6.01 | 5.94 | 5.94 | 5.94 | +0.065 (+1.11%) | 134,858 |
15 May 2019 | USD | 5.82 | 5.91 | 5.8 | 5.875 | 5.875 | -0.085 (-1.43%) | 129,648 |
14 May 2019 | USD | 5.85 | 6.01 | 5.85 | 5.96 | 5.96 | -0.09 (-1.49%) | 131,816 |
13 May 2019 | USD | 6.14 | 6.14 | 6.04 | 6.05 | 6.05 | -0.288 (-4.54%) | 132,072 |
10 May 2019 | USD | 6.28 | 6.37 | 6.21 | 6.338 | 6.338 | +0.088 (+1.41%) | 139,115 |
9 May 2019 | USD | 6.25 | 6.29 | 6.184 | 6.25 | 6.25 | -0.05 (-0.79%) | 74,501 |
8 May 2019 | USD | 6.35 | 6.41 | 6.3 | 6.3 | 6.3 | +0.04 (+0.64%) | 74,283 |
7 May 2019 | USD | 6.42 | 6.42 | 6.26 | 6.26 | 6.26 | -0.31 (-4.72%) | 203,484 |
6 May 2019 | USD | 6.59 | 6.61 | 6.55 | 6.57 | 6.57 | -0.26 (-3.81%) | 300,169 |
3 May 2019 | USD | 6.8 | 6.84 | 6.78 | 6.83 | 6.83 | -0.03 (-0.44%) | 521,829 |
2 May 2019 | USD | 6.93 | 6.93 | 6.81 | 6.86 | 6.86 | -0.07 (-1.01%) | 30,955 |
1 May 2019 | USD | 6.92 | 6.95 | 6.81 | 6.93 | 6.93 | +0.01 (+0.14%) | 32,220 |
30 Apr 2019 | USD | 6.88 | 6.95 | 6.85 | 6.92 | 6.92 | +0.04 (+0.58%) | 78,342 |
29 Apr 2019 | USD | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | +0.185 (+2.76%) | 34,105 |
26 Apr 2019 | USD | 6.674 | 6.73 | 6.65 | 6.695 | 6.695 | +0.045 (+0.68%) | 78,214 |
25 Apr 2019 | USD | 6.64 | 6.69 | 6.59 | 6.65 | 6.65 | -0.04 (-0.60%) | 102,453 |
24 Apr 2019 | USD | 6.77 | 6.77 | 6.65 | 6.69 | 6.69 | -0.18 (-2.62%) | 78,753 |
23 Apr 2019 | USD | 6.895 | 6.91 | 6.86 | 6.87 | 6.87 | -0.195 (-2.76%) | 60,001 |
22 Apr 2019 | USD | 7.1375 | 7.22 | 7.04 | 7.065 | 7.065 | -0.095 (-1.33%) | 58,359 |
19 Apr 2019 | USD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7.165 | 7.175 | 7.11 | 7.16 | 7.16 | -0.18 (-2.45%) | 117,452 |
17 Apr 2019 | USD | 7.29 | 7.34 | 7.25 | 7.34 | 7.34 | +0.1 (+1.38%) | 37,513 |
16 Apr 2019 | USD | 7.17 | 7.26 | 7.13 | 7.24 | 7.24 | +0.27 (+3.87%) | 29,259 |
15 Apr 2019 | USD | 7.07 | 7.07 | 6.82 | 6.97 | 6.97 | +0.03 (+0.43%) | 61,507 |
12 Apr 2019 | USD | 6.96 | 6.97 | 6.9 | 6.94 | 6.94 | +0.285 (+4.28%) | 65,868 |
11 Apr 2019 | USD | 6.65 | 6.735 | 6.62 | 6.655 | 6.655 | +0.045 (+0.68%) | 60,858 |
10 Apr 2019 | USD | 6.64 | 6.65 | 6.56 | 6.61 | 6.61 | -0.06 (-0.90%) | 65,107 |