Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 4.47 | 4.55 | 4.45 | 4.48 | 4.48 | -0.05 (-1.10%) | 28,167,533 |
13 May 2019 | USD | 4.54 | 4.59 | 4.51 | 4.53 | 4.53 | -0.08 (-1.74%) | 28,160,200 |
10 May 2019 | USD | 4.54 | 4.63 | 4.35 | 4.61 | 4.61 | +0.11 (+2.44%) | 56,638,539 |
9 May 2019 | USD | 4.43 | 4.54 | 4.41 | 4.5 | 4.5 | +0.02 (+0.45%) | 35,298,478 |
8 May 2019 | USD | 4.4 | 4.52 | 4.31 | 4.48 | 4.48 | 0.0 (0.0%) | 37,482,686 |
7 May 2019 | USD | 4.48 | 4.56 | 4.41 | 4.48 | 4.48 | +0.1 (+2.28%) | 52,109,635 |
6 May 2019 | USD | 4.65 | 4.67 | 4.37 | 4.38 | 4.38 | -0.46 (-9.50%) | 77,335,999 |
3 May 2019 | USD | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4.8 | 4.9 | 4.79 | 4.84 | 4.84 | +0.06 (+1.26%) | 31,252,915 |
29 Apr 2019 | USD | 4.99 | 5.03 | 4.74 | 4.78 | 4.78 | -0.2 (-4.02%) | 64,541,843 |
26 Apr 2019 | USD | 4.98 | 5.04 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 41,744,826 |
25 Apr 2019 | USD | 5.26 | 5.26 | 4.99 | 4.99 | 4.99 | -0.28 (-5.31%) | 76,823,990 |
24 Apr 2019 | USD | 5.2 | 5.29 | 5.16 | 5.27 | 5.27 | +0.06 (+1.15%) | 42,726,720 |
23 Apr 2019 | USD | 5.34 | 5.36 | 5.18 | 5.21 | 5.21 | -0.16 (-2.98%) | 72,427,254 |
22 Apr 2019 | USD | 5.55 | 5.57 | 5.34 | 5.37 | 5.37 | -0.16 (-2.89%) | 87,027,031 |
19 Apr 2019 | USD | 5.39 | 5.65 | 5.31 | 5.53 | 5.53 | +0.12 (+2.22%) | 131,412,221 |
18 Apr 2019 | USD | 5.6 | 5.61 | 5.38 | 5.41 | 5.41 | -0.18 (-3.22%) | 107,690,831 |
17 Apr 2019 | USD | 5.33 | 5.65 | 5.31 | 5.59 | 5.59 | +0.26 (+4.88%) | 167,226,463 |
16 Apr 2019 | USD | 5.22 | 5.34 | 5.14 | 5.33 | 5.33 | +0.12 (+2.30%) | 65,402,119 |
15 Apr 2019 | USD | 5.38 | 5.43 | 5.18 | 5.21 | 5.21 | -0.1 (-1.88%) | 61,804,088 |
12 Apr 2019 | USD | 5.3 | 5.33 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 48,539,390 |
11 Apr 2019 | USD | 5.41 | 5.51 | 5.3 | 5.33 | 5.33 | -0.1 (-1.84%) | 81,453,277 |
10 Apr 2019 | USD | 5.48 | 5.49 | 5.36 | 5.43 | 5.43 | -0.1 (-1.81%) | 81,833,425 |
9 Apr 2019 | USD | 5.68 | 5.69 | 5.46 | 5.53 | 5.53 | -0.11 (-1.95%) | 119,316,851 |
8 Apr 2019 | USD | 5.48 | 5.67 | 5.41 | 5.64 | 5.64 | +0.24 (+4.44%) | 216,995,732 |
5 Apr 2019 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 5.36 | 5.48 | 5.36 | 5.4 | 5.4 | +0.08 (+1.50%) | 137,312,515 |
3 Apr 2019 | USD | 5.31 | 5.35 | 5.25 | 5.32 | 5.32 | -0.04 (-0.75%) | 95,172,719 |