Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 4.4 | 4.72 | 4.3 | 4.5 | 4.5 | +0.14 (+3.21%) | 326,980 |
8 Jul 2019 | USD | 4.21 | 4.66 | 4.1493 | 4.36 | 4.36 | +0.26 (+6.34%) | 50,566 |
5 Jul 2019 | USD | 4.4 | 4.4 | 4.1 | 4.1 | 4.1 | -0.29 (-6.61%) | 19,937 |
4 Jul 2019 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 4.42 | 4.43 | 4.34 | 4.39 | 4.39 | -0.09 (-2.01%) | 5,555 |
2 Jul 2019 | USD | 4.66 | 4.66 | 4.3 | 4.48 | 4.48 | -0.14 (-3.03%) | 18,334 |
1 Jul 2019 | USD | 4.7 | 4.935 | 4.4 | 4.62 | 4.62 | -0.08 (-1.70%) | 38,870 |
28 Jun 2019 | USD | 4.4 | 4.7 | 4.4 | 4.7 | 4.7 | +0.33 (+7.55%) | 11,827 |
27 Jun 2019 | USD | 4.38 | 4.4 | 4.25 | 4.37 | 4.37 | +0.01 (+0.23%) | 460,359 |
26 Jun 2019 | USD | 4.22 | 4.47 | 4.2 | 4.36 | 4.36 | +0.24 (+5.82%) | 41,585 |
25 Jun 2019 | USD | 4.32 | 4.43 | 4.06 | 4.1201 | 4.1201 | -0.31 (-7.00%) | 56,157 |
24 Jun 2019 | USD | 4.51 | 4.51 | 3.66 | 4.43 | 4.43 | +0.16 (+3.75%) | 447,079 |
21 Jun 2019 | USD | 4.36 | 4.53 | 4.26 | 4.27 | 4.27 | -0.17 (-3.83%) | 41,240 |
20 Jun 2019 | USD | 4.51 | 4.5437 | 4.2 | 4.44 | 4.44 | -0.06 (-1.33%) | 14,009 |
19 Jun 2019 | USD | 4.5 | 4.73 | 4.5 | 4.5 | 4.5 | +0.11 (+2.51%) | 9,609 |
18 Jun 2019 | USD | 4.38 | 4.71 | 4.38 | 4.39 | 4.39 | +0.03 (+0.69%) | 23,795 |
17 Jun 2019 | USD | 4.48 | 4.66 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 25,351 |
14 Jun 2019 | USD | 4.52 | 4.8 | 4.42 | 4.42 | 4.42 | -0.213 (-4.61%) | 13,591 |
13 Jun 2019 | USD | 4.6 | 4.76 | 4.6 | 4.6335 | 4.6335 | +0.024 (+0.51%) | 2,684 |
12 Jun 2019 | USD | 4.55 | 4.905 | 4.3001 | 4.61 | 4.61 | -0.08 (-1.71%) | 33,705 |
11 Jun 2019 | USD | 4.93 | 4.93 | 4.56 | 4.69 | 4.69 | -0.24 (-4.87%) | 46,980 |
10 Jun 2019 | USD | 4.7 | 4.93 | 4.7 | 4.93 | 4.93 | +0.23 (+4.89%) | 9,156 |
7 Jun 2019 | USD | 4.76 | 4.83 | 4.52 | 4.7 | 4.7 | -0.06 (-1.26%) | 11,694 |
6 Jun 2019 | USD | 4.84 | 4.84 | 4.66 | 4.76 | 4.76 | -0.18 (-3.64%) | 10,340 |
5 Jun 2019 | USD | 4.84 | 4.945 | 4.59 | 4.94 | 4.94 | +0.13 (+2.70%) | 27,619 |
4 Jun 2019 | USD | 4.9 | 5.0734 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 5,477 |
3 Jun 2019 | USD | 4.77 | 5.2414 | 4.75 | 4.9 | 4.9 | +0.26 (+5.60%) | 16,349 |
31 May 2019 | USD | 5.38 | 5.79 | 4.64 | 4.64 | 4.64 | -0.67 (-12.62%) | 25,586 |
30 May 2019 | USD | 5.36 | 5.5 | 5.175 | 5.31 | 5.31 | -0.04 (-0.75%) | 17,437 |
29 May 2019 | USD | 6.18 | 6.18 | 5.35 | 5.35 | 5.35 | -1 (-15.75%) | 20,649 |