Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 4.7 | 4.84 | 4.5 | 4.64 | 46.4 | -0.11 (-2.32%) | 43,400 |
12 Apr 2019 | USD | 4.85 | 4.87 | 4.61 | 4.75 | 47.5 | -0.1 (-2.06%) | 52,700 |
11 Apr 2019 | USD | 4.6 | 4.85 | 4.48 | 4.85 | 48.5 | +0.3 (+6.59%) | 50,200 |
10 Apr 2019 | USD | 4.65 | 4.68 | 4.45 | 4.55 | 45.5 | -0.05 (-1.09%) | 40,900 |
9 Apr 2019 | USD | 4.64 | 4.75 | 4.42 | 4.6 | 46 | +0.18 (+4.07%) | 67,300 |
8 Apr 2019 | USD | 4.68 | 4.71 | 4.36 | 4.42 | 44.2 | -0.28 (-5.96%) | 59,000 |
5 Apr 2019 | USD | 4.77 | 4.85 | 4.65 | 4.7 | 47 | -0.06 (-1.26%) | 47,600 |
4 Apr 2019 | USD | 5.06 | 5.06 | 4.56 | 4.76 | 47.6 | -0.35 (-6.85%) | 87,000 |
3 Apr 2019 | USD | 5.23 | 5.25 | 4.8 | 5.11 | 51.1 | -0.06 (-1.16%) | 129,900 |
2 Apr 2019 | USD | 5.56 | 5.586 | 5.1 | 5.17 | 51.7 | -0.46 (-8.17%) | 119,800 |
1 Apr 2019 | USD | 5.44 | 5.63 | 5.15 | 5.63 | 56.3 | +0.23 (+4.26%) | 138,700 |
29 Mar 2019 | USD | 5.1 | 5.4 | 4.98 | 5.4 | 54 | +0.27 (+5.26%) | 103,000 |
28 Mar 2019 | USD | 5.24 | 5.24 | 4.952 | 5.13 | 51.3 | -0.13 (-2.47%) | 77,200 |
27 Mar 2019 | USD | 5.32 | 5.32 | 5.098 | 5.26 | 52.6 | -0.03 (-0.57%) | 64,500 |
26 Mar 2019 | USD | 5.1 | 5.29 | 4.91 | 5.29 | 52.9 | +0.24 (+4.75%) | 62,800 |
25 Mar 2019 | USD | 5.24 | 5.24 | 4.91 | 5.05 | 50.5 | -0.1 (-1.94%) | 71,600 |
22 Mar 2019 | USD | 5.29 | 5.3 | 5.1 | 5.15 | 51.5 | -0.15 (-2.83%) | 91,000 |
21 Mar 2019 | USD | 5.3 | 5.3 | 4.9 | 5.3 | 53 | -0.02 (-0.38%) | 200,100 |
20 Mar 2019 | USD | 4.55 | 5.48 | 4.44 | 5.32 | 53.2 | +0.7 (+15.15%) | 594,700 |
19 Mar 2019 | USD | 4.5 | 4.75 | 4.21 | 4.62 | 46.2 | +0.13 (+2.90%) | 249,700 |
18 Mar 2019 | USD | 4.39 | 4.5 | 4.11 | 4.49 | 44.9 | +0.07 (+1.58%) | 208,700 |
15 Mar 2019 | USD | 4.64 | 4.64 | 4.046 | 4.42 | 44.2 | -0.23 (-4.95%) | 260,200 |
14 Mar 2019 | USD | 4.16 | 5.15 | 4.16 | 4.65 | 46.5 | +0.52 (+12.59%) | 663,100 |
13 Mar 2019 | USD | 4.02 | 4.13 | 3.877 | 4.13 | 41.3 | +0.26 (+6.72%) | 286,900 |
12 Mar 2019 | USD | 3.75 | 4.1 | 3.689 | 3.87 | 38.7 | +0.12 (+3.20%) | 113,400 |
11 Mar 2019 | USD | 3.93 | 3.97 | 3.7 | 3.75 | 37.5 | -0.09 (-2.34%) | 105,600 |
8 Mar 2019 | USD | 3.59 | 3.93 | 3.5 | 3.84 | 38.4 | +0.2 (+5.49%) | 161,800 |
7 Mar 2019 | USD | 3.99 | 4.187 | 3.52 | 3.64 | 36.4 | -0.28 (-7.14%) | 242,200 |
6 Mar 2019 | USD | 3.56 | 4.2 | 3.56 | 3.92 | 39.2 | +0.35 (+9.80%) | 389,700 |
5 Mar 2019 | USD | 3.63 | 3.75 | 3.5 | 3.57 | 35.7 | -0.06 (-1.65%) | 62,000 |