Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | USD | 5.6 | 5.75 | 5.5 | 5.7 | 5.7 | +0.1 (+1.79%) | 99,496,900 |
26 Apr 2019 | USD | 5.4 | 5.65 | 5.35 | 5.6 | 5.6 | +0.25 (+4.67%) | 187,045,500 |
25 Apr 2019 | USD | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 13,170,000 |
24 Apr 2019 | USD | 5.3 | 5.4 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 41,219,500 |
23 Apr 2019 | USD | 5.4 | 5.45 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 127,604,900 |
22 Apr 2019 | USD | 5.3 | 5.4 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 75,644,600 |
19 Apr 2019 | USD | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 63,893,200 |
18 Apr 2019 | USD | 5.15 | 5.2 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 27,059,800 |
17 Apr 2019 | USD | 5.05 | 5.2 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 28,460,000 |
16 Apr 2019 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
15 Apr 2019 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 3,501,600 |
11 Apr 2019 | USD | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,222,800 |
10 Apr 2019 | USD | 5.05 | 5.2 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 45,869,000 |
9 Apr 2019 | USD | 5 | 5.05 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 13,741,900 |
8 Apr 2019 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
5 Apr 2019 | USD | 5.05 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 20,771,300 |
4 Apr 2019 | USD | 5.1 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 37,354,100 |
3 Apr 2019 | USD | 5.05 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 39,326,900 |
2 Apr 2019 | USD | 5 | 5.1 | 4.98 | 5.05 | 5.05 | +0.09 (+1.81%) | 47,782,700 |
1 Apr 2019 | USD | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | +0.04 (+0.81%) | 32,026,000 |
29 Mar 2019 | USD | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.02 (-0.40%) | 9,871,000 |
28 Mar 2019 | USD | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | +0.06 (+1.23%) | 21,518,900 |
27 Mar 2019 | USD | 4.86 | 4.9 | 4.86 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,549,900 |
26 Mar 2019 | USD | 4.88 | 4.9 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 11,282,100 |
25 Mar 2019 | USD | 4.86 | 4.9 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 18,231,400 |
22 Mar 2019 | USD | 4.84 | 4.94 | 4.82 | 4.92 | 4.92 | +0.08 (+1.65%) | 23,374,800 |
21 Mar 2019 | USD | 4.8 | 4.88 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 9,380,800 |
20 Mar 2019 | USD | 4.82 | 4.84 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 8,022,500 |
19 Mar 2019 | USD | 4.8 | 4.84 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 10,568,900 |