Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Apr 2019 | USD | 5.21 | 5.575 | 5.1 | 5.32 | 159.6 | -0.056 (-1.04%) | 17,400 |
8 Apr 2019 | USD | 5.6 | 5.6 | 5.086 | 5.376 | 161.28 | -0.074 (-1.36%) | 37,700 |
5 Apr 2019 | USD | 5.5 | 5.65 | 5.4 | 5.45 | 163.5 | +0.03 (+0.55%) | 23,600 |
4 Apr 2019 | USD | 5.648 | 5.85 | 5.35 | 5.42 | 162.6 | -0.18 (-3.21%) | 56,500 |
3 Apr 2019 | USD | 5.5 | 5.6 | 5.25 | 5.6 | 168 | +0.1 (+1.82%) | 52,500 |
2 Apr 2019 | USD | 5.45 | 5.75 | 5 | 5.5 | 165 | +0.2 (+3.77%) | 200,900 |
1 Apr 2019 | USD | 5.48 | 5.85 | 5 | 5.3 | 159 | +0.3 (+6%) | 184,100 |
29 Mar 2019 | USD | 4.8 | 5.434 | 4.5 | 5 | 150 | +0.15 (+3.09%) | 37,500 |
28 Mar 2019 | USD | 6.45 | 6.45 | 4.75 | 4.85 | 145.5 | -2.16 (-30.81%) | 257,700 |
27 Mar 2019 | USD | 4.132 | 7.205 | 3.75 | 7.01 | 210.3 | +3.34 (+91.01%) | 617,500 |
26 Mar 2019 | USD | 3.93 | 4.33 | 3.65 | 3.67 | 110.1 | -0.27 (-6.85%) | 15,900 |
25 Mar 2019 | USD | 4.27 | 4.27 | 3.9 | 3.94 | 118.2 | -0.08 (-1.99%) | 5,800 |
22 Mar 2019 | USD | 3.84 | 4.248 | 3.84 | 4.02 | 120.6 | +0.12 (+3.08%) | 13,200 |
21 Mar 2019 | USD | 4.162 | 4.162 | 3.655 | 3.9 | 117 | +0.15 (+4%) | 10,100 |
20 Mar 2019 | USD | 4.05 | 4.6 | 3.52 | 3.75 | 112.5 | +0.03 (+0.81%) | 153,100 |
19 Mar 2019 | USD | 3.386 | 4.6 | 3.164 | 3.72 | 111.6 | +0.68 (+22.37%) | 238,200 |
18 Mar 2019 | USD | 3.1 | 3.375 | 3.04 | 3.04 | 91.2 | -0.08 (-2.56%) | 2,700 |
15 Mar 2019 | USD | 3.16 | 3.4 | 2.988 | 3.12 | 93.6 | +0.02 (+0.65%) | 22,200 |
14 Mar 2019 | USD | 3.45 | 3.869 | 3.06 | 3.1 | 93 | +0.06 (+1.97%) | 18,200 |
13 Mar 2019 | USD | 3.74 | 3.74 | 3.02 | 3.04 | 91.2 | -0.26 (-7.88%) | 12,900 |
12 Mar 2019 | USD | 3.02 | 3.896 | 2.95 | 3.3 | 99 | +0.335 (+11.30%) | 67,000 |
11 Mar 2019 | USD | 3.25 | 3.85 | 2.917 | 2.965 | 88.95 | 0.0 (0.0%) | 8,900 |