Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 5.65 | 5.81 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 88,001 |
11 Apr 2019 | USD | 5.73 | 5.84 | 5.6 | 5.65 | 5.65 | -0.11 (-1.91%) | 39,088 |
10 Apr 2019 | USD | 5.87 | 5.9407 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 84,614 |
9 Apr 2019 | USD | 6.0853 | 6.0853 | 5.81 | 5.83 | 5.83 | -0.27 (-4.43%) | 79,782 |
8 Apr 2019 | USD | 6.21 | 6.26 | 6.09 | 6.1 | 6.1 | -0.14 (-2.24%) | 90,613 |
5 Apr 2019 | USD | 6.07 | 6.24 | 6.07 | 6.24 | 6.24 | +0.18 (+2.97%) | 57,910 |
4 Apr 2019 | USD | 6.11 | 6.18 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 88,781 |
3 Apr 2019 | USD | 6.05 | 6.2612 | 6 | 6.03 | 6.03 | -0.01 (-0.17%) | 68,739 |
2 Apr 2019 | USD | 6.08 | 6.16 | 5.95 | 6.04 | 6.04 | -0.11 (-1.79%) | 99,467 |
1 Apr 2019 | USD | 6.09 | 6.27 | 6.09 | 6.15 | 6.15 | +0.05 (+0.82%) | 140,727 |
29 Mar 2019 | USD | 6.14 | 6.179 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 151,710 |
28 Mar 2019 | USD | 5.99 | 6.14 | 5.95 | 6.1 | 6.1 | +0.15 (+2.52%) | 139,486 |
27 Mar 2019 | USD | 5.94 | 6.06 | 5.52 | 5.95 | 5.95 | -0.02 (-0.34%) | 192,013 |
26 Mar 2019 | USD | 5.86 | 6.12 | 5.8501 | 5.97 | 5.97 | +0.34 (+6.04%) | 314,558 |
25 Mar 2019 | USD | 5.57 | 5.74 | 5.52 | 5.63 | 5.63 | +0.08 (+1.44%) | 102,099 |
22 Mar 2019 | USD | 5.51 | 5.66 | 5.45 | 5.55 | 5.55 | +0.01 (+0.18%) | 140,835 |
21 Mar 2019 | USD | 5.31 | 5.62 | 5.31 | 5.54 | 5.54 | +0.18 (+3.36%) | 434,750 |
20 Mar 2019 | USD | 5.47 | 5.52 | 5.32 | 5.36 | 5.36 | -0.14 (-2.55%) | 57,261 |
19 Mar 2019 | USD | 5.63 | 5.64 | 5.4655 | 5.5 | 5.5 | -0.05 (-0.90%) | 325,038 |
18 Mar 2019 | USD | 5.39 | 5.74 | 5.39 | 5.55 | 5.55 | +0.17 (+3.16%) | 296,661 |
15 Mar 2019 | USD | 5.2 | 5.45 | 5.11 | 5.38 | 5.38 | +0.14 (+2.67%) | 349,026 |
14 Mar 2019 | USD | 5 | 5.38 | 5 | 5.24 | 5.24 | -0.65 (-11.04%) | 1,337,061 |
13 Mar 2019 | USD | 5.7 | 6.5 | 5.4962 | 5.89 | 5.89 | +0.01 (+0.17%) | 570,008 |
12 Mar 2019 | USD | 5.6 | 5.9 | 5.47 | 5.88 | 5.88 | +0.28 (+5.00%) | 214,439 |
11 Mar 2019 | USD | 5.33 | 5.6 | 5.31 | 5.6 | 5.6 | +0.29 (+5.46%) | 86,019 |
8 Mar 2019 | USD | 5.216 | 5.37 | 5.14 | 5.31 | 5.31 | +0.03 (+0.57%) | 44,724 |
7 Mar 2019 | USD | 5.1 | 5.28 | 5.1 | 5.28 | 5.28 | +0.03 (+0.57%) | 122,036 |
6 Mar 2019 | USD | 5.17 | 5.32 | 5.17 | 5.25 | 5.25 | +0.08 (+1.55%) | 23,764 |
5 Mar 2019 | USD | 5.2 | 5.29 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 17,664 |
4 Mar 2019 | USD | 5.4 | 5.4 | 5.2 | 5.22 | 5.22 | -0.18 (-3.33%) | 36,862 |