Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 5.59 | 5.9 | 5.53 | 5.89 | 5.89 | +0.39 (+7.09%) | 934,915 |
11 Apr 2019 | USD | 5.92 | 5.99 | 5.43 | 5.5 | 5.5 | -0.39 (-6.62%) | 1,204,707 |
10 Apr 2019 | USD | 5.715 | 5.94 | 5.666 | 5.89 | 5.89 | +0.4 (+7.29%) | 1,685,315 |
9 Apr 2019 | USD | 5.78 | 5.815 | 5.3215 | 5.49 | 5.49 | -0.26 (-4.52%) | 1,458,598 |
8 Apr 2019 | USD | 5.95 | 5.98 | 5.7 | 5.75 | 5.75 | -0.18 (-3.04%) | 735,465 |
5 Apr 2019 | USD | 5.86 | 5.94 | 5.75 | 5.93 | 5.93 | +0.07 (+1.19%) | 560,265 |
4 Apr 2019 | USD | 5.7 | 5.86 | 5.53 | 5.86 | 5.86 | +0.15 (+2.63%) | 1,314,879 |
3 Apr 2019 | USD | 5.85 | 5.9 | 5.65 | 5.71 | 5.71 | -0.14 (-2.39%) | 1,133,018 |
2 Apr 2019 | USD | 6.15 | 6.21 | 5.81 | 5.85 | 5.85 | -0.23 (-3.78%) | 1,025,399 |
1 Apr 2019 | USD | 6.015 | 6.2 | 5.95 | 6.08 | 6.08 | +0.16 (+2.70%) | 1,308,508 |
29 Mar 2019 | USD | 6.045 | 6.1 | 5.84 | 5.92 | 5.92 | -0.06 (-1.00%) | 1,132,787 |
28 Mar 2019 | USD | 5.695 | 6 | 5.64 | 5.98 | 5.98 | +0.2 (+3.46%) | 868,413 |
27 Mar 2019 | USD | 6.19 | 6.3 | 5.5 | 5.78 | 5.78 | -0.39 (-6.32%) | 3,093,460 |
26 Mar 2019 | USD | 6.17 | 6.59 | 6.06 | 6.17 | 6.17 | -0.085 (-1.36%) | 2,993,307 |
25 Mar 2019 | USD | 5.735 | 6.27 | 5.66 | 6.255 | 6.255 | +0.545 (+9.54%) | 3,335,603 |
22 Mar 2019 | USD | 5.625 | 5.99 | 5.61 | 5.71 | 5.71 | +0.28 (+5.16%) | 4,559,969 |
21 Mar 2019 | USD | 5.01 | 5.59 | 5 | 5.43 | 5.43 | +0.45 (+9.04%) | 4,040,897 |
20 Mar 2019 | USD | 5.05 | 5.07 | 4.92 | 4.98 | 4.98 | -0.04 (-0.80%) | 479,844 |
19 Mar 2019 | USD | 4.76 | 5.05 | 4.71 | 5.02 | 5.02 | +0.31 (+6.58%) | 1,650,731 |
18 Mar 2019 | USD | 4.715 | 4.74 | 4.6 | 4.71 | 4.71 | +0.04 (+0.86%) | 822,707 |
15 Mar 2019 | USD | 4.56 | 4.69 | 4.47 | 4.67 | 4.67 | +0.11 (+2.41%) | 993,674 |
14 Mar 2019 | USD | 4.635 | 4.69 | 4.5 | 4.56 | 4.56 | -0.18 (-3.80%) | 1,179,101 |
13 Mar 2019 | USD | 4.885 | 4.89 | 4.35 | 4.74 | 4.74 | -0.25 (-5.01%) | 2,661,935 |
12 Mar 2019 | USD | 4.97 | 5.15 | 4.82 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,002,037 |
11 Mar 2019 | USD | 4.935 | 5.05 | 4.82 | 5 | 5 | +0.07 (+1.42%) | 1,014,850 |
8 Mar 2019 | USD | 4.41 | 4.94 | 4.33 | 4.93 | 4.93 | +0.51 (+11.54%) | 1,333,766 |
7 Mar 2019 | USD | 4.7 | 4.72 | 4.4 | 4.42 | 4.42 | -0.16 (-3.49%) | 771,445 |
6 Mar 2019 | USD | 4.745 | 4.8 | 4.56 | 4.58 | 4.58 | -0.15 (-3.17%) | 565,317 |
5 Mar 2019 | USD | 4.735 | 4.8 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 341,002 |
4 Mar 2019 | USD | 4.8 | 4.85 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 448,794 |