Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 5.1 | 5.25 | 5.1 | 5.14 | 77.1 | -0.01 (-0.19%) | 2,181 |
4 Jul 2019 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 77.25 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 5.28 | 5.49 | 5.1 | 5.15 | 77.25 | -0.08 (-1.53%) | 18,580 |
2 Jul 2019 | USD | 5.16 | 5.45 | 5.16 | 5.23 | 78.45 | -0.11 (-2.06%) | 14,778 |
1 Jul 2019 | USD | 5.64 | 5.64 | 5.1278 | 5.34 | 80.1 | -0.59 (-9.95%) | 13,357 |
28 Jun 2019 | USD | 5.39 | 5.93 | 5.24 | 5.93 | 88.95 | +0.64 (+12.10%) | 17,899 |
27 Jun 2019 | USD | 5.33 | 5.385 | 5.1361 | 5.29 | 79.35 | +0.05 (+0.95%) | 13,715 |
26 Jun 2019 | USD | 5.34 | 5.61 | 5.1 | 5.24 | 78.6 | -0.02 (-0.38%) | 8,200 |
25 Jun 2019 | USD | 5.355 | 5.4348 | 5.15 | 5.26 | 78.9 | +0.02 (+0.38%) | 11,725 |
24 Jun 2019 | USD | 5.59 | 5.94 | 5.24 | 5.24 | 78.6 | -0.66 (-11.19%) | 15,465 |
21 Jun 2019 | USD | 5.24 | 5.96 | 5.12 | 5.9 | 88.5 | +0.69 (+13.24%) | 13,692 |
20 Jun 2019 | USD | 5.37 | 5.63 | 5.21 | 5.21 | 78.15 | 0.0 (0.0%) | 15,188 |
19 Jun 2019 | USD | 5.15 | 5.67 | 5.15 | 5.21 | 78.15 | +0.06 (+1.17%) | 3,746 |
18 Jun 2019 | USD | 5.49 | 5.55 | 5.07 | 5.15 | 77.25 | -0.21 (-3.92%) | 12,410 |
17 Jun 2019 | USD | 5.29 | 5.55 | 5.17 | 5.36 | 80.4 | +0.15 (+2.88%) | 7,350 |
14 Jun 2019 | USD | 5.37 | 5.76 | 5.07 | 5.21 | 78.15 | -0.15 (-2.80%) | 21,906 |
13 Jun 2019 | USD | 5.48 | 5.76 | 5.11 | 5.36 | 80.4 | +0.02 (+0.37%) | 18,613 |
12 Jun 2019 | USD | 5.59 | 5.66 | 5.34 | 5.34 | 80.1 | -0.133 (-2.43%) | 8,161 |
11 Jun 2019 | USD | 5.87 | 5.87 | 5.464 | 5.473 | 82.095 | -0.157 (-2.79%) | 9,576 |
10 Jun 2019 | USD | 6 | 6.08 | 5.61 | 5.63 | 84.45 | -0.29 (-4.90%) | 20,492 |
7 Jun 2019 | USD | 6.05 | 6.05 | 5.77 | 5.92 | 88.8 | +0.12 (+2.07%) | 20,802 |
6 Jun 2019 | USD | 6.01 | 6.2 | 5.52 | 5.8 | 87 | -0.35 (-5.69%) | 62,235 |
5 Jun 2019 | USD | 5.57 | 6.2 | 5.26 | 6.15 | 92.25 | -0.27 (-4.21%) | 335,655 |
4 Jun 2019 | USD | 4.46 | 7.2 | 4.46 | 6.42 | 96.3 | +2.156 (+50.55%) | 857,203 |
3 Jun 2019 | USD | 5.1 | 5.1 | 4.2643 | 4.2643 | 63.9645 | -0.686 (-13.85%) | 9,327 |
31 May 2019 | USD | 5.26 | 5.26 | 4.9245 | 4.95 | 74.25 | -0.15 (-2.94%) | 10,618 |
30 May 2019 | USD | 5.04 | 5.6 | 4.95 | 5.1 | 76.5 | +0.2 (+4.08%) | 15,933 |
29 May 2019 | USD | 5.6 | 5.68 | 4.9 | 4.9 | 73.5 | -0.35 (-6.67%) | 9,015 |
28 May 2019 | USD | 5.62 | 5.7 | 5.25 | 5.25 | 78.75 | -0.45 (-7.89%) | 6,904 |
27 May 2019 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 85.5 | 0.0 (0.0%) | 0 |