Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | USD | 6.65 | 6.9 | 6.63 | 6.76 | 202.8 | +0.15 (+2.27%) | 1,498,500 |
26 Apr 2019 | USD | 6.4 | 6.63 | 6.38 | 6.61 | 198.3 | +0.21 (+3.28%) | 1,147,700 |
25 Apr 2019 | USD | 6.37 | 6.45 | 6.29 | 6.4 | 192 | -0.05 (-0.78%) | 1,559,100 |
24 Apr 2019 | USD | 6.33 | 6.52 | 6.26 | 6.45 | 193.5 | +0.12 (+1.90%) | 1,415,900 |
23 Apr 2019 | USD | 6.12 | 6.43 | 6.08 | 6.33 | 189.9 | +0.19 (+3.09%) | 5,038,500 |
22 Apr 2019 | USD | 6.3 | 6.32 | 6.1 | 6.14 | 184.2 | -0.18 (-2.85%) | 1,368,600 |
19 Apr 2019 | USD | 6.32 | 6.32 | 6.32 | 6.32 | 189.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.26 | 6.35 | 6.22 | 6.32 | 189.6 | +0.11 (+1.77%) | 1,570,300 |
17 Apr 2019 | USD | 6.25 | 6.34 | 6.16 | 6.21 | 186.3 | -0.03 (-0.48%) | 790,900 |
16 Apr 2019 | USD | 6.15 | 6.32 | 6.14 | 6.24 | 187.2 | +0.1 (+1.63%) | 1,197,700 |
15 Apr 2019 | USD | 6.23 | 6.26 | 6.12 | 6.14 | 184.2 | -0.1 (-1.60%) | 872,600 |
12 Apr 2019 | USD | 6.35 | 6.35 | 6.2 | 6.24 | 187.2 | -0.08 (-1.27%) | 1,008,200 |
11 Apr 2019 | USD | 6.33 | 6.35 | 6.26 | 6.32 | 189.6 | +0.04 (+0.64%) | 595,600 |
10 Apr 2019 | USD | 6.12 | 6.31 | 6.11 | 6.28 | 188.4 | +0.16 (+2.61%) | 591,000 |
9 Apr 2019 | USD | 6.18 | 6.24 | 6.11 | 6.12 | 183.6 | -0.1 (-1.61%) | 1,030,400 |
8 Apr 2019 | USD | 6.01 | 6.25 | 6 | 6.22 | 186.6 | +0.21 (+3.49%) | 1,368,200 |
5 Apr 2019 | USD | 5.82 | 6.04 | 5.8 | 6.01 | 180.3 | +0.19 (+3.26%) | 2,117,800 |
4 Apr 2019 | USD | 5.58 | 5.91 | 5.58 | 5.82 | 174.6 | +0.26 (+4.68%) | 1,397,600 |
3 Apr 2019 | USD | 5.42 | 5.61 | 5.38 | 5.56 | 166.8 | +0.19 (+3.54%) | 1,263,900 |
2 Apr 2019 | USD | 5.38 | 5.4 | 5.33 | 5.37 | 161.1 | -0.01 (-0.19%) | 1,277,500 |
1 Apr 2019 | USD | 5.3 | 5.47 | 5.29 | 5.38 | 161.4 | +0.13 (+2.48%) | 1,283,100 |
29 Mar 2019 | USD | 5.28 | 5.3 | 5.16 | 5.25 | 157.5 | +0.01 (+0.19%) | 1,153,700 |
28 Mar 2019 | USD | 5.33 | 5.38 | 5.18 | 5.24 | 157.2 | -0.08 (-1.50%) | 992,000 |
27 Mar 2019 | USD | 5.38 | 5.41 | 5.21 | 5.32 | 159.6 | -0.05 (-0.93%) | 1,532,600 |
26 Mar 2019 | USD | 5.3 | 5.4 | 5.25 | 5.37 | 161.1 | +0.1 (+1.90%) | 1,466,800 |
25 Mar 2019 | USD | 5.45 | 5.47 | 5.23 | 5.27 | 158.1 | -0.22 (-4.01%) | 1,677,100 |
22 Mar 2019 | USD | 5.75 | 5.8 | 5.4 | 5.49 | 164.7 | -0.31 (-5.34%) | 1,819,200 |
21 Mar 2019 | USD | 5.74 | 5.88 | 5.7 | 5.8 | 174 | +0.05 (+0.87%) | 769,000 |
20 Mar 2019 | USD | 5.81 | 5.84 | 5.66 | 5.75 | 172.5 | -0.08 (-1.37%) | 869,100 |
19 Mar 2019 | USD | 5.85 | 5.96 | 5.75 | 5.83 | 174.9 | 0.0 (0.0%) | 1,729,400 |