Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 4.43 | 4.51 | 4.405 | 4.46 | 4.46 | -0.07 (-1.55%) | 1,448,149 |
27 May 2019 | USD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 4.44 | 4.56 | 4.44 | 4.53 | 4.53 | +0.09 (+2.03%) | 1,068,622 |
23 May 2019 | USD | 4.5 | 4.615 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,272,870 |
22 May 2019 | USD | 4.55 | 4.61 | 4.42 | 4.46 | 4.46 | -0.09 (-1.98%) | 1,344,015 |
21 May 2019 | USD | 4.59 | 4.6372 | 4.505 | 4.55 | 4.55 | -0.06 (-1.30%) | 1,222,035 |
20 May 2019 | USD | 4.59 | 4.695 | 4.58 | 4.61 | 4.61 | +0.03 (+0.66%) | 1,138,203 |
17 May 2019 | USD | 4.55 | 4.6 | 4.48 | 4.58 | 4.58 | +0.01 (+0.22%) | 1,730,332 |
16 May 2019 | USD | 4.65 | 4.66 | 4.49 | 4.57 | 4.57 | -0.11 (-2.35%) | 1,760,847 |
15 May 2019 | USD | 4.73 | 4.79 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 1,257,656 |
14 May 2019 | USD | 4.72 | 4.72 | 4.62 | 4.71 | 4.71 | -0.04 (-0.84%) | 1,794,958 |
13 May 2019 | USD | 4.58 | 4.855 | 4.54 | 4.75 | 4.75 | +0.31 (+6.98%) | 3,061,334 |
10 May 2019 | USD | 4.58 | 4.5871 | 4.43 | 4.44 | 4.44 | -0.14 (-3.06%) | 2,921,955 |
9 May 2019 | USD | 4.49 | 4.69 | 4.48 | 4.58 | 4.58 | +0.12 (+2.69%) | 2,517,881 |
8 May 2019 | USD | 4.63 | 4.64 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 1,548,935 |
7 May 2019 | USD | 4.44 | 4.58 | 4.41 | 4.57 | 4.57 | +0.13 (+2.93%) | 3,331,496 |
6 May 2019 | USD | 4.32 | 4.485 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 1,471,844 |
3 May 2019 | USD | 4.34 | 4.42 | 4.32 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,842,588 |
2 May 2019 | USD | 4.36 | 4.44 | 4.17 | 4.32 | 4.32 | -0.23 (-5.05%) | 4,455,485 |
1 May 2019 | USD | 4.61 | 4.71 | 4.5134 | 4.55 | 4.55 | -0.1 (-2.15%) | 1,849,169 |
30 Apr 2019 | USD | 4.61 | 4.69 | 4.58 | 4.65 | 4.65 | +0.03 (+0.65%) | 1,295,223 |
29 Apr 2019 | USD | 4.71 | 4.745 | 4.605 | 4.62 | 4.62 | -0.16 (-3.35%) | 1,526,880 |
26 Apr 2019 | USD | 4.66 | 4.81 | 4.66 | 4.78 | 4.78 | +0.19 (+4.14%) | 1,141,670 |
25 Apr 2019 | USD | 4.66 | 4.765 | 4.555 | 4.59 | 4.59 | -0.06 (-1.29%) | 1,805,597 |
24 Apr 2019 | USD | 4.56 | 4.77 | 4.53 | 4.65 | 4.65 | +0.06 (+1.31%) | 1,688,300 |
23 Apr 2019 | USD | 4.59 | 4.645 | 4.52 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,428,637 |
22 Apr 2019 | USD | 4.71 | 4.76 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 1,681,208 |
19 Apr 2019 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.77 | 4.88 | 4.67 | 4.7 | 4.7 | -0.06 (-1.26%) | 1,581,884 |
17 Apr 2019 | USD | 4.76 | 4.82 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 3,044,394 |