Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | USD | 3.51 | 3.73 | 3.47 | 3.7 | 15,677.9661 | +0.21 (+6.02%) | 1,250 |
2 May 2019 | USD | 3.67 | 3.67 | 3.38 | 3.49 | 14,788.1356 | -0.13 (-3.59%) | 2,440 |
1 May 2019 | USD | 3.96 | 3.9717 | 3.62 | 3.62 | 15,338.9831 | -0.36 (-9.05%) | 3,295 |
30 Apr 2019 | USD | 4.09 | 4.1 | 3.92 | 3.98 | 16,864.4068 | -0.15 (-3.63%) | 944 |
29 Apr 2019 | USD | 4.15 | 4.2173 | 4.02 | 4.13 | 17,500 | +0.11 (+2.74%) | 1,101 |
26 Apr 2019 | USD | 3.91 | 4.03 | 3.91 | 4.02 | 17,033.8983 | +0.12 (+3.08%) | 933 |
25 Apr 2019 | USD | 3.87 | 4.08 | 3.87 | 3.9 | 16,525.4237 | +0.05 (+1.30%) | 2,172 |
24 Apr 2019 | USD | 4.05 | 4.1 | 3.82 | 3.85 | 16,313.5593 | -0.17 (-4.23%) | 1,800 |
23 Apr 2019 | USD | 3.93 | 4.09 | 3.92 | 4.02 | 17,033.8983 | +0.05 (+1.26%) | 2,977 |
22 Apr 2019 | USD | 4.25 | 4.3538 | 3.88 | 3.97 | 16,822.0339 | -0.28 (-6.59%) | 4,573 |
19 Apr 2019 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 18,008.4746 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.34 | 4.3813 | 4.21 | 4.25 | 18,008.4746 | -0.06 (-1.39%) | 1,392 |
17 Apr 2019 | USD | 4.34 | 4.4 | 4.12 | 4.31 | 18,262.7119 | -0.04 (-0.92%) | 2,936 |
16 Apr 2019 | USD | 4.45 | 4.565 | 4.31 | 4.35 | 18,432.2034 | -0.13 (-2.90%) | 1,974 |
15 Apr 2019 | USD | 4.61 | 4.72 | 4.24 | 4.48 | 18,983.0508 | -0.15 (-3.24%) | 4,360 |
12 Apr 2019 | USD | 4.6 | 4.79 | 4.6 | 4.63 | 19,618.6441 | +0.03 (+0.65%) | 1,719 |
11 Apr 2019 | USD | 5.15 | 5.17 | 4.54 | 4.6 | 19,491.5254 | -0.58 (-11.20%) | 6,215 |
10 Apr 2019 | USD | 5.21 | 5.34 | 5.15 | 5.18 | 21,949.1525 | -0.03 (-0.58%) | 1,649 |
9 Apr 2019 | USD | 5.4 | 5.43 | 5.11 | 5.21 | 22,076.2712 | -0.19 (-3.52%) | 2,267 |
8 Apr 2019 | USD | 5.38 | 5.49 | 5.3 | 5.4 | 22,881.3559 | -0.03 (-0.55%) | 2,246 |
5 Apr 2019 | USD | 5.48 | 5.57 | 5.345 | 5.43 | 23,008.4746 | 0.0 (0.0%) | 3,186 |
4 Apr 2019 | USD | 5.1 | 5.48 | 5.04 | 5.43 | 23,008.4746 | +0.28 (+5.44%) | 4,125 |
3 Apr 2019 | USD | 5.28 | 5.38 | 5.05 | 5.15 | 21,822.0339 | -0.04 (-0.77%) | 3,597 |
2 Apr 2019 | USD | 5.14 | 5.29 | 4.68 | 5.19 | 21,991.5254 | +0.09 (+1.76%) | 6,488 |
1 Apr 2019 | USD | 4.71 | 5.1969 | 4.6562 | 5.1 | 21,610.1695 | +0.45 (+9.68%) | 8,717 |
29 Mar 2019 | USD | 4.15 | 4.707 | 4.15 | 4.65 | 19,703.3898 | +0.52 (+12.59%) | 7,865 |
28 Mar 2019 | USD | 4.07 | 4.15 | 4.07 | 4.13 | 17,500 | +0.07 (+1.72%) | 429 |
27 Mar 2019 | USD | 4.09 | 4.18 | 4 | 4.06 | 17,203.3898 | -0.09 (-2.17%) | 2,130 |
26 Mar 2019 | USD | 4.23 | 4.23 | 4.07 | 4.15 | 17,584.7458 | -0.04 (-0.95%) | 2,328 |
25 Mar 2019 | USD | 4.13 | 4.28 | 4 | 4.19 | 17,754.2373 | +0.05 (+1.21%) | 2,177 |