Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 5.64 | 5.8 | 5.64 | 5.7 | 85.5 | -0.1 (-1.72%) | 1,641 |
23 May 2019 | USD | 5.6481 | 5.8 | 5.6481 | 5.8 | 87 | 0.0 (0.0%) | 5,725 |
22 May 2019 | USD | 5.94 | 5.94 | 5.7525 | 5.8 | 87 | 0.0 (0.0%) | 6,158 |
21 May 2019 | USD | 6 | 6 | 5.75 | 5.8 | 87 | 0.0 (0.0%) | 5,461 |
20 May 2019 | USD | 6.2 | 6.24 | 5.58 | 5.8 | 87 | -0.35 (-5.69%) | 2,972 |
17 May 2019 | USD | 6.4 | 6.4 | 5.8 | 6.15 | 92.25 | -0.3 (-4.65%) | 2,481 |
16 May 2019 | USD | 6.11 | 6.45 | 6.11 | 6.45 | 96.75 | +0.64 (+11.02%) | 1,532 |
15 May 2019 | USD | 6.06 | 6.06 | 5.81 | 5.81 | 87.15 | -0.02 (-0.34%) | 442 |
14 May 2019 | USD | 5.9 | 6.16 | 5.68 | 5.83 | 87.45 | -0.74 (-11.26%) | 9,255 |
13 May 2019 | USD | 5.97 | 6.57 | 5.97 | 6.57 | 98.55 | +0.61 (+10.23%) | 777 |
10 May 2019 | USD | 5.6589 | 6.1806 | 5.65 | 5.96 | 89.4 | +0.03 (+0.51%) | 1,524 |
9 May 2019 | USD | 5.557 | 6.2172 | 5.557 | 5.93 | 88.95 | +0.23 (+4.04%) | 5,623 |
8 May 2019 | USD | 5.92 | 5.92 | 5.61 | 5.7 | 85.5 | -0.22 (-3.72%) | 4,945 |
7 May 2019 | USD | 6.1322 | 6.2875 | 5.64 | 5.92 | 88.8 | -0.437 (-6.87%) | 4,608 |
6 May 2019 | USD | 6.1 | 6.6 | 6.1 | 6.3569 | 95.3535 | +0.067 (+1.06%) | 5,486 |
3 May 2019 | USD | 5.75 | 6.3712 | 5.75 | 6.29 | 94.35 | +0.54 (+9.39%) | 3,730 |
2 May 2019 | USD | 6.31 | 6.31 | 5.75 | 5.75 | 86.25 | -0.64 (-10.02%) | 5,533 |
1 May 2019 | USD | 6.75 | 6.75 | 6.2 | 6.39 | 95.85 | -0.41 (-6.03%) | 5,895 |
30 Apr 2019 | USD | 6.51 | 6.8 | 6.43 | 6.8 | 102 | +0.28 (+4.29%) | 15,708 |
29 Apr 2019 | USD | 6.65 | 6.76 | 6.4353 | 6.52 | 97.8 | -0.18 (-2.69%) | 5,487 |
26 Apr 2019 | USD | 7 | 7.0106 | 6.5 | 6.7 | 100.5 | -0.3 (-4.29%) | 10,479 |
25 Apr 2019 | USD | 7.26 | 7.26 | 6.98 | 7 | 105 | -0.37 (-5.02%) | 17,320 |
24 Apr 2019 | USD | 7.08 | 7.4 | 7.01 | 7.37 | 110.55 | +0.37 (+5.29%) | 4,199 |
23 Apr 2019 | USD | 7.44 | 7.44 | 7 | 7 | 105 | -0.57 (-7.53%) | 8,435 |
22 Apr 2019 | USD | 7.37 | 7.57 | 7.2 | 7.57 | 113.55 | +0.13 (+1.75%) | 2,599 |
19 Apr 2019 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 111.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7.25 | 7.55 | 7.16 | 7.44 | 111.6 | +0.22 (+3.05%) | 3,976 |
17 Apr 2019 | USD | 7.51 | 7.57 | 7.16 | 7.22 | 108.3 | -0.33 (-4.37%) | 8,707 |
16 Apr 2019 | USD | 7.52 | 7.55 | 7.11 | 7.55 | 113.25 | +0.05 (+0.67%) | 3,651 |
15 Apr 2019 | USD | 7.34 | 7.5 | 7.13 | 7.5 | 112.5 | +0.2 (+2.74%) | 6,174 |