Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 5.57 | 6.05 | 5.52 | 6.02 | 6.02 | +0.46 (+8.27%) | 165,642 |
23 Apr 2019 | USD | 5.74 | 5.74 | 5.56 | 5.56 | 5.56 | -0.17 (-2.97%) | 74,733 |
22 Apr 2019 | USD | 5.89 | 5.9 | 5.7 | 5.73 | 5.73 | -0.23 (-3.86%) | 86,579 |
19 Apr 2019 | USD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.03 | 6.04 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 43,562 |
17 Apr 2019 | USD | 6.03 | 6.03 | 5.9 | 6.03 | 6.03 | 0.0 (0.0%) | 38,470 |
16 Apr 2019 | USD | 5.91 | 6.03 | 5.81 | 6.03 | 6.03 | +0.19 (+3.25%) | 68,663 |
15 Apr 2019 | USD | 5.85 | 6.15 | 5.84 | 5.84 | 5.84 | +0.06 (+1.04%) | 118,159 |
12 Apr 2019 | USD | 5.88 | 6.05 | 5.74 | 5.78 | 5.78 | -0.1 (-1.70%) | 36,469 |
11 Apr 2019 | USD | 6.05 | 6.05 | 5.7 | 5.88 | 5.88 | -0.26 (-4.23%) | 57,758 |
10 Apr 2019 | USD | 6.27 | 6.27 | 5.79 | 6.14 | 6.14 | -0.06 (-0.97%) | 111,327 |
9 Apr 2019 | USD | 5.4 | 6.43 | 5.4 | 6.2 | 6.2 | +0.77 (+14.18%) | 192,003 |
8 Apr 2019 | USD | 5.49 | 5.49 | 5.38 | 5.43 | 5.43 | +0.01 (+0.18%) | 60,853 |
5 Apr 2019 | USD | 5.35 | 5.49 | 5.35 | 5.42 | 5.42 | +0.13 (+2.46%) | 84,413 |
4 Apr 2019 | USD | 5.3 | 5.42 | 5.15 | 5.29 | 5.29 | -0.04 (-0.75%) | 38,922 |
3 Apr 2019 | USD | 5.55 | 5.57 | 5.32 | 5.33 | 5.33 | -0.22 (-3.96%) | 39,848 |
2 Apr 2019 | USD | 5.62 | 5.72 | 5.53 | 5.55 | 5.55 | -0.22 (-3.81%) | 24,062 |
1 Apr 2019 | USD | 5.65 | 5.95 | 5.5 | 5.77 | 5.77 | +0.19 (+3.41%) | 61,981 |
29 Mar 2019 | USD | 5.62 | 5.63 | 5.4 | 5.58 | 5.58 | -0.16 (-2.79%) | 35,779 |
28 Mar 2019 | USD | 5.78 | 5.88 | 5.3 | 5.74 | 5.74 | +0.06 (+1.06%) | 66,952 |
27 Mar 2019 | USD | 6.22 | 6.33 | 5.52 | 5.68 | 5.68 | -0.51 (-8.24%) | 93,331 |
26 Mar 2019 | USD | 6.48 | 6.48 | 6.15 | 6.19 | 6.19 | -0.21 (-3.28%) | 60,786 |
25 Mar 2019 | USD | 6.9 | 6.9 | 6.36 | 6.4 | 6.4 | -0.28 (-4.19%) | 60,044 |
22 Mar 2019 | USD | 6.4 | 6.71 | 6.4 | 6.68 | 6.68 | +0.31 (+4.87%) | 94,024 |
21 Mar 2019 | USD | 5.91 | 6.81 | 5.91 | 6.37 | 6.37 | +0.32 (+5.29%) | 139,853 |
20 Mar 2019 | USD | 6.39 | 6.5 | 5.89 | 6.05 | 6.05 | -0.39 (-6.06%) | 125,091 |
19 Mar 2019 | USD | 6.11 | 6.66 | 5.95 | 6.44 | 6.44 | +0.48 (+8.05%) | 128,367 |
18 Mar 2019 | USD | 6 | 6 | 5.75 | 5.96 | 5.96 | -0.03 (-0.50%) | 48,953 |
15 Mar 2019 | USD | 6.15 | 6.15 | 5.89 | 5.99 | 5.99 | -0.14 (-2.28%) | 38,731 |
14 Mar 2019 | USD | 5.89 | 6.15 | 5.69 | 6.13 | 6.13 | +0.26 (+4.43%) | 60,624 |