Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 3.83 | 3.83 | 3.41 | 3.47 | 3.47 | -0.29 (-7.71%) | 534,107 |
9 May 2019 | USD | 4.07 | 4.07 | 3.7 | 3.76 | 3.76 | -0.23 (-5.76%) | 747,674 |
8 May 2019 | USD | 4.28 | 4.28 | 3.93 | 3.99 | 3.99 | -0.19 (-4.55%) | 602,035 |
7 May 2019 | USD | 4.21 | 4.296 | 3.96 | 4.18 | 4.18 | -0.11 (-2.56%) | 345,797 |
6 May 2019 | USD | 4.12 | 4.31 | 3.9 | 4.29 | 4.29 | +0.06 (+1.42%) | 484,252 |
3 May 2019 | USD | 3.94 | 4.43 | 3.93 | 4.23 | 4.23 | +0.32 (+8.18%) | 496,061 |
2 May 2019 | USD | 4.48 | 4.5 | 3.81 | 3.91 | 3.91 | -0.59 (-13.11%) | 1,211,092 |
1 May 2019 | USD | 4.82 | 5.025 | 4.43 | 4.5 | 4.5 | -0.31 (-6.44%) | 905,421 |
30 Apr 2019 | USD | 5.3 | 5.405 | 4.74 | 4.81 | 4.81 | -0.43 (-8.21%) | 510,091 |
29 Apr 2019 | USD | 5.3 | 5.46 | 5.15 | 5.24 | 5.24 | -0.08 (-1.50%) | 250,979 |
26 Apr 2019 | USD | 5.58 | 5.62 | 5.3 | 5.32 | 5.32 | -0.31 (-5.51%) | 279,259 |
25 Apr 2019 | USD | 5.83 | 6.12 | 5.62 | 5.63 | 5.63 | -0.32 (-5.38%) | 139,170 |
24 Apr 2019 | USD | 6.23 | 6.25 | 5.93 | 5.95 | 5.95 | -0.28 (-4.49%) | 236,650 |
23 Apr 2019 | USD | 6.25 | 6.3673 | 6.09 | 6.23 | 6.23 | -0.06 (-0.95%) | 248,868 |
22 Apr 2019 | USD | 6.34 | 6.4 | 5.8 | 6.29 | 6.29 | +0.04 (+0.64%) | 363,587 |
19 Apr 2019 | USD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.22 | 6.4001 | 6.05 | 6.25 | 6.25 | +0.04 (+0.64%) | 338,707 |
17 Apr 2019 | USD | 6.18 | 6.42 | 6.12 | 6.21 | 6.21 | -0.06 (-0.96%) | 281,310 |
16 Apr 2019 | USD | 6.34 | 6.48 | 6.18 | 6.27 | 6.27 | -0.03 (-0.48%) | 360,321 |
15 Apr 2019 | USD | 5.83 | 6.465 | 5.75 | 6.3 | 6.3 | +0.49 (+8.43%) | 1,100,732 |
12 Apr 2019 | USD | 6.07 | 6.15 | 5.78 | 5.81 | 5.81 | -0.15 (-2.52%) | 195,725 |
11 Apr 2019 | USD | 6.01 | 6.07 | 5.7 | 5.96 | 5.96 | -0.08 (-1.32%) | 318,765 |
10 Apr 2019 | USD | 6.24 | 6.3 | 6 | 6.04 | 6.04 | -0.07 (-1.15%) | 220,014 |
9 Apr 2019 | USD | 6.2 | 6.3225 | 6.03 | 6.11 | 6.11 | -0.13 (-2.08%) | 92,343 |
8 Apr 2019 | USD | 6.38 | 6.54 | 6.18 | 6.24 | 6.24 | -0.11 (-1.73%) | 303,827 |
5 Apr 2019 | USD | 6.06 | 6.35 | 6.01 | 6.35 | 6.35 | +0.33 (+5.48%) | 188,640 |
4 Apr 2019 | USD | 5.95 | 6.1 | 5.81 | 6.02 | 6.02 | +0.11 (+1.86%) | 158,460 |
3 Apr 2019 | USD | 5.99 | 6.32 | 5.91 | 5.91 | 5.91 | -0.04 (-0.67%) | 253,222 |
2 Apr 2019 | USD | 5.91 | 6.07 | 5.76 | 5.95 | 5.95 | +0.17 (+2.94%) | 314,082 |
1 Apr 2019 | USD | 5.78 | 5.8698 | 5.61 | 5.78 | 5.78 | +0.19 (+3.40%) | 252,354 |