Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | USD | 5.11 | 5.18 | 5.06 | 5.07 | 697,386.5199 | -0.06 (-1.17%) | 4 |
24 Jun 2019 | USD | 5.18 | 5.23 | 5.065 | 5.13 | 705,639.6149 | -0.07 (-1.35%) | 4 |
21 Jun 2019 | USD | 5.23 | 5.28 | 5.1 | 5.2 | 715,268.2256 | -0.05 (-0.95%) | 4 |
20 Jun 2019 | USD | 5.36 | 5.37 | 5.2 | 5.25 | 722,145.8047 | +0.01 (+0.19%) | 3 |
19 Jun 2019 | USD | 5.14 | 5.28 | 5.14 | 5.24 | 720,770.2889 | +0.04 (+0.77%) | 3 |
18 Jun 2019 | USD | 4.98 | 5.26 | 4.93 | 5.2 | 715,268.2256 | +0.28 (+5.69%) | 7 |
17 Jun 2019 | USD | 5.1 | 5.25 | 4.9 | 4.92 | 676,753.7827 | -0.18 (-3.53%) | 10 |
14 Jun 2019 | USD | 5.38 | 5.38 | 5.09 | 5.1 | 701,513.0674 | -0.18 (-3.41%) | 4 |
13 Jun 2019 | USD | 4.9 | 5.28 | 4.9 | 5.28 | 726,272.3521 | +0.38 (+7.76%) | 18 |
12 Jun 2019 | USD | 5.06 | 5.1 | 4.81 | 4.9 | 674,002.751 | -0.2 (-3.92%) | 13 |
11 Jun 2019 | USD | 4.88 | 5.1969 | 4.79 | 5.1 | 701,513.0674 | +0.3 (+6.25%) | 24 |
10 Jun 2019 | USD | 4.75 | 4.87 | 4.75 | 4.8 | 660,247.5928 | +0.05 (+1.05%) | 2 |
7 Jun 2019 | USD | 4.69 | 4.81 | 4.6381 | 4.75 | 653,370.0138 | +0.01 (+0.21%) | 2 |
6 Jun 2019 | USD | 4.74 | 4.81 | 4.58 | 4.74 | 651,994.4979 | +0.03 (+0.64%) | 4 |
5 Jun 2019 | USD | 4.85 | 4.905 | 4.64 | 4.71 | 647,867.9505 | -0.11 (-2.28%) | 3 |
4 Jun 2019 | USD | 4.62 | 4.86 | 4.62 | 4.82 | 662,998.6245 | +0.25 (+5.47%) | 2 |
3 Jun 2019 | USD | 4.4 | 4.575 | 4.35 | 4.57 | 628,610.729 | +0.22 (+5.06%) | 2 |
31 May 2019 | USD | 4.42 | 4.44 | 4.29 | 4.35 | 598,349.381 | -0.1 (-2.25%) | 3 |
30 May 2019 | USD | 4.58 | 4.71 | 4.45 | 4.45 | 612,104.5392 | -0.12 (-2.63%) | 2 |
29 May 2019 | USD | 4.44 | 4.6 | 4.42 | 4.57 | 628,610.729 | +0.02 (+0.44%) | 1 |
28 May 2019 | USD | 4.57 | 4.6 | 4.49 | 4.55 | 625,859.6974 | -0.01 (-0.22%) | 2 |
27 May 2019 | USD | 4.56 | 4.56 | 4.56 | 4.56 | 627,235.2132 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 4.55 | 4.59 | 4.45 | 4.56 | 627,235.2132 | +0.07 (+1.56%) | 2 |
23 May 2019 | USD | 4.71 | 4.77 | 4.46 | 4.49 | 617,606.6025 | -0.35 (-7.23%) | 5 |
22 May 2019 | USD | 4.72 | 4.88 | 4.71 | 4.84 | 665,749.6561 | +0.08 (+1.68%) | 2 |
21 May 2019 | USD | 4.61 | 4.96 | 4.55 | 4.76 | 654,745.5296 | +0.25 (+5.54%) | 2 |
20 May 2019 | USD | 4.51 | 4.54 | 4.36 | 4.51 | 620,357.6341 | -0.1 (-2.17%) | 7 |
17 May 2019 | USD | 4.95 | 5.02 | 4.55 | 4.61 | 634,112.7923 | -0.46 (-9.07%) | 5 |
16 May 2019 | USD | 5.06 | 5.15 | 5.01 | 5.07 | 697,386.5199 | +0.02 (+0.40%) | 5 |
15 May 2019 | USD | 5 | 5.07 | 4.89 | 5.05 | 694,635.4883 | +0.02 (+0.40%) | 6 |