Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 6.04 | 6.16 | 6.04 | 6.09 | 6.09 | -0.06 (-0.98%) | 74,133 |
5 Jul 2019 | USD | 6.26 | 6.26 | 6.09 | 6.15 | 6.15 | +0.16 (+2.67%) | 70,476 |
4 Jul 2019 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.83 | 6.11 | 5.83 | 5.99 | 5.99 | -0.109 (-1.79%) | 52,031 |
2 Jul 2019 | USD | 6.08 | 6.1 | 6.07 | 6.099 | 6.099 | -0.021 (-0.34%) | 53,721 |
1 Jul 2019 | USD | 6.14 | 6.24 | 6.08 | 6.12 | 6.12 | +0.085 (+1.41%) | 64,469 |
28 Jun 2019 | USD | 6 | 6.04 | 5.99 | 6.035 | 6.035 | +0.115 (+1.94%) | 119,695 |
27 Jun 2019 | USD | 5.8505 | 5.95 | 5.81 | 5.92 | 5.92 | -0.07 (-1.17%) | 50,535 |
26 Jun 2019 | USD | 5.975 | 6.01 | 5.95 | 5.99 | 5.99 | -0.028 (-0.47%) | 83,760 |
25 Jun 2019 | USD | 6.05 | 6.05 | 5.985 | 6.018 | 6.018 | +0.008 (+0.13%) | 102,933 |
24 Jun 2019 | USD | 6.11 | 6.11 | 5.93 | 6.01 | 6.01 | -0.113 (-1.85%) | 314,506 |
21 Jun 2019 | USD | 6.01 | 6.15 | 6.01 | 6.123 | 6.123 | -0.197 (-3.12%) | 69,725 |
20 Jun 2019 | USD | 6.29 | 6.33 | 6.26 | 6.32 | 6.32 | +0.116 (+1.87%) | 272,259 |
19 Jun 2019 | USD | 6.22 | 6.26 | 6.16 | 6.204 | 6.204 | -0.081 (-1.29%) | 133,507 |
18 Jun 2019 | USD | 6.282 | 6.29 | 6.27 | 6.285 | 6.285 | +0.053 (+0.85%) | 46,921 |
17 Jun 2019 | USD | 6.19 | 6.27 | 6.19 | 6.232 | 6.232 | -0.013 (-0.21%) | 123,064 |
14 Jun 2019 | USD | 6.29 | 6.29 | 6.23 | 6.245 | 6.245 | +0.013 (+0.21%) | 61,980 |
13 Jun 2019 | USD | 6.17 | 6.25 | 6.17 | 6.232 | 6.232 | +0.102 (+1.66%) | 69,788 |
12 Jun 2019 | USD | 6.17 | 6.205 | 6.12 | 6.13 | 6.13 | -0.055 (-0.89%) | 83,371 |
11 Jun 2019 | USD | 6.17 | 6.22 | 6.16 | 6.185 | 6.185 | +0.045 (+0.73%) | 86,787 |
10 Jun 2019 | USD | 6.1445 | 6.19 | 6.14 | 6.14 | 6.14 | +0.056 (+0.92%) | 59,169 |
7 Jun 2019 | USD | 5.91 | 6.1 | 5.91 | 6.084 | 6.084 | +0.074 (+1.23%) | 38,418 |
6 Jun 2019 | USD | 6.14 | 6.14 | 5.92 | 6.01 | 6.01 | +0.03 (+0.50%) | 40,152 |
5 Jun 2019 | USD | 6 | 6.04 | 5.98 | 5.98 | 5.98 | -0.021 (-0.35%) | 76,705 |
4 Jun 2019 | USD | 5.76 | 6.02 | 5.76 | 6.0012 | 6.0012 | -0.013 (-0.21%) | 136,653 |
3 Jun 2019 | USD | 6.08 | 6.08 | 5.96 | 6.014 | 6.014 | +0.004 (+0.07%) | 83,644 |
31 May 2019 | USD | 5.83 | 6.05 | 5.83 | 6.01 | 6.01 | +0.05 (+0.84%) | 82,830 |
30 May 2019 | USD | 6.03 | 6.03 | 5.89 | 5.96 | 5.96 | -0.03 (-0.50%) | 59,181 |
29 May 2019 | USD | 6.026 | 6.12 | 5.98 | 5.99 | 5.99 | -0.15 (-2.44%) | 57,471 |
28 May 2019 | USD | 6.02 | 6.26 | 6.02 | 6.14 | 6.14 | -0.075 (-1.21%) | 64,580 |