Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 4.54 | 4.8 | 4.2 | 4.54 | 45.4 | -0.1 (-2.16%) | 118,249 |
11 Apr 2019 | USD | 4.5426 | 4.8795 | 4.5101 | 4.64 | 46.4 | +0.01 (+0.22%) | 83,541 |
10 Apr 2019 | USD | 4.87 | 5.085 | 4.551 | 4.63 | 46.3 | -0.11 (-2.32%) | 68,805 |
9 Apr 2019 | USD | 5 | 5.0495 | 4.65 | 4.74 | 47.4 | -0.11 (-2.27%) | 60,637 |
8 Apr 2019 | USD | 5 | 5.18 | 4.73 | 4.85 | 48.5 | -0.2 (-3.96%) | 68,545 |
5 Apr 2019 | USD | 4.76 | 5.1595 | 4.73 | 5.05 | 50.5 | +0.29 (+6.09%) | 56,553 |
4 Apr 2019 | USD | 4.76 | 5.156 | 4.68 | 4.76 | 47.6 | -0.02 (-0.42%) | 45,130 |
3 Apr 2019 | USD | 4.8 | 5.1745 | 4.69 | 4.78 | 47.8 | -0.09 (-1.85%) | 39,108 |
2 Apr 2019 | USD | 4.53 | 4.87 | 4.41 | 4.87 | 48.7 | +0.495 (+11.31%) | 51,098 |
1 Apr 2019 | USD | 4.4 | 4.55 | 4.35 | 4.375 | 43.75 | -0.005 (-0.11%) | 25,785 |
29 Mar 2019 | USD | 4.51 | 4.5178 | 4.33 | 4.38 | 43.8 | -0.02 (-0.45%) | 25,352 |
28 Mar 2019 | USD | 4.28 | 4.65 | 4.28 | 4.4 | 44 | +0.14 (+3.29%) | 27,210 |
27 Mar 2019 | USD | 4.52 | 4.54 | 4.26 | 4.26 | 42.6 | -0.18 (-4.05%) | 34,057 |
26 Mar 2019 | USD | 4.46 | 4.6 | 4.39 | 4.44 | 44.4 | 0.0 (0.0%) | 28,293 |
25 Mar 2019 | USD | 4.64 | 4.68 | 4.43 | 4.44 | 44.4 | -0.25 (-5.33%) | 32,476 |
22 Mar 2019 | USD | 4.5 | 4.69 | 4.45 | 4.69 | 46.9 | +0.17 (+3.76%) | 22,365 |
21 Mar 2019 | USD | 4.7 | 4.7 | 4.43 | 4.52 | 45.2 | +0.05 (+1.12%) | 25,133 |
20 Mar 2019 | USD | 4.79 | 4.9853 | 4.47 | 4.47 | 44.7 | -0.26 (-5.50%) | 41,674 |
19 Mar 2019 | USD | 5.07 | 5.1148 | 4.67 | 4.73 | 47.3 | -0.25 (-5.02%) | 38,470 |
18 Mar 2019 | USD | 5.3 | 5.3 | 4.98 | 4.98 | 49.8 | -0.34 (-6.39%) | 64,136 |
15 Mar 2019 | USD | 7.38 | 7.38 | 5.06 | 5.32 | 53.2 | -0.83 (-13.50%) | 49,039 |
14 Mar 2019 | USD | 4.77 | 6.2 | 4.49 | 6.15 | 61.5 | +1.36 (+28.39%) | 188,543 |
13 Mar 2019 | USD | 4.27 | 4.99 | 4.1 | 4.79 | 47.9 | +0.5 (+11.66%) | 48,875 |
12 Mar 2019 | USD | 3.73 | 4.29 | 3.73 | 4.29 | 42.9 | +0.54 (+14.40%) | 21,810 |
11 Mar 2019 | USD | 3.52 | 3.75 | 3.52 | 3.75 | 37.5 | +0.05 (+1.35%) | 14,245 |
8 Mar 2019 | USD | 3.43 | 3.82 | 3.41 | 3.7 | 37 | +0.27 (+7.87%) | 24,536 |
7 Mar 2019 | USD | 3.34 | 3.44 | 3.32 | 3.43 | 34.3 | 0.0 (0.0%) | 35,168 |
6 Mar 2019 | USD | 3.26 | 3.5889 | 3.2505 | 3.43 | 34.3 | +0.19 (+5.86%) | 28,624 |
5 Mar 2019 | USD | 3.45 | 3.53 | 3.2111 | 3.24 | 32.4 | -0.19 (-5.54%) | 33,896 |
4 Mar 2019 | USD | 3.59 | 3.61 | 3.35 | 3.43 | 34.3 | +0.09 (+2.69%) | 32,092 |