Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 4.332 | 4.332 | 4.03 | 4.27 | 128.1 | -0.09 (-2.06%) | 2,200 |
20 May 2019 | USD | 4.4 | 4.4 | 4.004 | 4.36 | 130.8 | +0.15 (+3.56%) | 900 |
17 May 2019 | USD | 4.282 | 4.282 | 4.16 | 4.21 | 126.3 | -0.01 (-0.24%) | 2,000 |
16 May 2019 | USD | 4.5 | 4.5 | 4.03 | 4.22 | 126.6 | -0.115 (-2.65%) | 6,700 |
15 May 2019 | USD | 4.12 | 4.42 | 4.038 | 4.335 | 130.05 | +0.397 (+10.08%) | 15,100 |
14 May 2019 | USD | 3.926 | 3.938 | 3.926 | 3.938 | 118.14 | -0.042 (-1.06%) | 600 |
13 May 2019 | USD | 3.7 | 4.02 | 3.6 | 3.98 | 119.4 | +0.033 (+0.84%) | 19,100 |
10 May 2019 | USD | 3.94 | 3.947 | 3.94 | 3.947 | 118.41 | -0.038 (-0.95%) | 600 |
9 May 2019 | USD | 4.042 | 4.06 | 3.95 | 3.985 | 119.55 | -0.035 (-0.87%) | 2,900 |
8 May 2019 | USD | 4 | 4.02 | 3.9 | 4.02 | 120.6 | -0.037 (-0.91%) | 5,100 |
7 May 2019 | USD | 4.15 | 4.233 | 3.99 | 4.057 | 121.71 | -0.042 (-1.02%) | 17,800 |
6 May 2019 | USD | 4.115 | 4.187 | 4.099 | 4.099 | 122.97 | -0.169 (-3.96%) | 3,300 |
3 May 2019 | USD | 4.1 | 4.268 | 4.065 | 4.268 | 128.04 | +0.106 (+2.55%) | 3,500 |
2 May 2019 | USD | 4.09 | 4.219 | 4 | 4.162 | 124.86 | -0.165 (-3.81%) | 8,700 |
1 May 2019 | USD | 4.325 | 4.327 | 4.021 | 4.327 | 129.81 | -0.053 (-1.21%) | 1,300 |
30 Apr 2019 | USD | 4.09 | 4.51 | 4.07 | 4.38 | 131.4 | +0.36 (+8.96%) | 11,800 |
29 Apr 2019 | USD | 4.32 | 4.486 | 4 | 4.02 | 120.6 | -0.428 (-9.62%) | 18,600 |
26 Apr 2019 | USD | 4.25 | 4.65 | 4.25 | 4.448 | 133.44 | -0.172 (-3.72%) | 18,800 |
25 Apr 2019 | USD | 4.42 | 4.737 | 4.42 | 4.62 | 138.6 | +0.221 (+5.02%) | 20,400 |
24 Apr 2019 | USD | 4.302 | 4.399 | 4.272 | 4.399 | 131.97 | +0.059 (+1.36%) | 700 |
23 Apr 2019 | USD | 4 | 4.399 | 4 | 4.34 | 130.2 | +0.07 (+1.64%) | 5,000 |
22 Apr 2019 | USD | 4.34 | 4.358 | 3.96 | 4.27 | 128.1 | +0.12 (+2.89%) | 13,300 |
19 Apr 2019 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 124.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.03 | 4.285 | 3.77 | 4.15 | 124.5 | +0.39 (+10.37%) | 16,000 |
17 Apr 2019 | USD | 4.609 | 4.99 | 3.76 | 3.76 | 112.8 | -0.475 (-11.22%) | 55,700 |
16 Apr 2019 | USD | 4.67 | 4.678 | 3.65 | 4.235 | 127.05 | -0.425 (-9.12%) | 52,000 |
15 Apr 2019 | USD | 4.73 | 5.11 | 4.6 | 4.66 | 139.8 | +0.16 (+3.56%) | 6,000 |
12 Apr 2019 | USD | 5.01 | 5.333 | 4.12 | 4.5 | 135 | -0.5 (-10%) | 43,900 |
11 Apr 2019 | USD | 5.232 | 5.55 | 4.914 | 5 | 150 | -0.253 (-4.82%) | 31,400 |
10 Apr 2019 | USD | 5.4 | 5.4 | 4.6 | 5.253 | 157.59 | -0.067 (-1.26%) | 31,500 |