Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 3.66 | 3.86 | 3.66 | 3.86 | 154.4 | +0.18 (+4.89%) | 19 |
6 May 2019 | USD | 3.65 | 3.9 | 3.65 | 3.68 | 147.2 | +0.03 (+0.82%) | 78 |
3 May 2019 | USD | 3.82 | 3.91 | 3.65 | 3.65 | 146 | -0.06 (-1.62%) | 20 |
2 May 2019 | USD | 3.8 | 3.8 | 3.71 | 3.71 | 148.4 | +0.01 (+0.27%) | 6 |
1 May 2019 | USD | 3.8 | 3.87 | 3.65 | 3.7 | 148 | -0.13 (-3.39%) | 46 |
30 Apr 2019 | USD | 3.87 | 4 | 3.76 | 3.83 | 153.2 | -0.052 (-1.34%) | 269 |
29 Apr 2019 | USD | 4.1 | 4.1 | 3.8101 | 3.882 | 155.28 | -0.078 (-1.97%) | 64 |
26 Apr 2019 | USD | 3.96 | 4.2999 | 3.94 | 3.96 | 158.4 | -0.06 (-1.49%) | 94 |
25 Apr 2019 | USD | 3.95 | 4.05 | 3.805 | 4.02 | 160.8 | +0.07 (+1.77%) | 38 |
24 Apr 2019 | USD | 4.5 | 4.5 | 3.95 | 3.95 | 158 | -0.55 (-12.22%) | 238 |
23 Apr 2019 | USD | 3.98 | 4.8 | 3.98 | 4.5 | 180 | +0.53 (+13.35%) | 149 |
22 Apr 2019 | USD | 4 | 4.225 | 3.8 | 3.97 | 158.8 | -0.04 (-1.00%) | 186 |
19 Apr 2019 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 160.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.1 | 4.27 | 4 | 4.01 | 160.4 | 0.0 (0.0%) | 389 |
17 Apr 2019 | USD | 4.16 | 4.779 | 3.98 | 4.01 | 160.4 | -0.15 (-3.61%) | 123 |
16 Apr 2019 | USD | 4.34 | 4.79 | 4.15 | 4.16 | 166.4 | -0.14 (-3.26%) | 221 |
15 Apr 2019 | USD | 4.3 | 4.485 | 4.12 | 4.3 | 172 | 0.0 (0.0%) | 309 |
12 Apr 2019 | USD | 4.46 | 4.5 | 4.08 | 4.3 | 172 | 0.0 (0.0%) | 77 |
11 Apr 2019 | USD | 4.3 | 4.33 | 4.3 | 4.3 | 172 | +0.17 (+4.12%) | 111 |
10 Apr 2019 | USD | 4.3 | 4.4 | 4.105 | 4.13 | 165.2 | -0.13 (-3.05%) | 18 |
9 Apr 2019 | USD | 4.3 | 4.38 | 4.24 | 4.26 | 170.4 | -0.04 (-0.93%) | 221 |
8 Apr 2019 | USD | 4.3 | 4.5 | 4.185 | 4.3 | 172 | +0.245 (+6.04%) | 97 |
5 Apr 2019 | USD | 4.39 | 4.39 | 4.055 | 4.055 | 162.2 | -0.245 (-5.70%) | 21 |
4 Apr 2019 | USD | 4.4 | 4.4 | 4.15 | 4.3 | 172 | +0.2 (+4.88%) | 82 |
3 Apr 2019 | USD | 4.31 | 4.495 | 4.095 | 4.1 | 164 | -0.043 (-1.03%) | 11 |
2 Apr 2019 | USD | 4.06 | 4.34 | 4.06 | 4.1428 | 165.712 | +0.093 (+2.29%) | 149 |
1 Apr 2019 | USD | 4.2 | 4.265 | 4.03 | 4.0502 | 162.008 | -0.24 (-5.59%) | 215 |
29 Mar 2019 | USD | 4.3 | 4.3 | 4.15 | 4.2899 | 171.596 | +0.016 (+0.37%) | 85 |
28 Mar 2019 | USD | 4.32 | 4.32 | 4.03 | 4.2739 | 170.956 | +0.124 (+2.99%) | 18 |
27 Mar 2019 | USD | 3.8601 | 4.25 | 3.8601 | 4.15 | 166 | -0.021 (-0.50%) | 122 |