Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | USD | 4.81 | 4.92 | 4.77 | 4.87 | 4.87 | -0.03 (-0.61%) | 125,263 |
10 May 2019 | USD | 4.76 | 4.98 | 4.73 | 4.9 | 4.9 | +0.11 (+2.30%) | 203,910 |
9 May 2019 | USD | 4.68 | 4.81 | 4.6 | 4.79 | 4.79 | +0.09 (+1.91%) | 114,930 |
8 May 2019 | USD | 4.68 | 4.76 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 120,037 |
7 May 2019 | USD | 4.7 | 4.74 | 4.645 | 4.68 | 4.68 | -0.05 (-1.06%) | 249,877 |
6 May 2019 | USD | 4.72 | 4.792 | 4.6 | 4.73 | 4.73 | -0.02 (-0.42%) | 175,140 |
3 May 2019 | USD | 4.7 | 4.79 | 4.665 | 4.75 | 4.75 | +0.05 (+1.06%) | 231,536 |
2 May 2019 | USD | 4.7 | 4.75 | 4.66 | 4.7 | 4.7 | +0.07 (+1.51%) | 128,462 |
1 May 2019 | USD | 4.5 | 4.69 | 4.48 | 4.63 | 4.63 | +0.15 (+3.35%) | 255,967 |
30 Apr 2019 | USD | 4.49 | 4.57 | 4.32 | 4.48 | 4.48 | +0.11 (+2.52%) | 224,898 |
29 Apr 2019 | USD | 4.45 | 4.46 | 4.37 | 4.37 | 4.37 | -0.04 (-0.91%) | 194,109 |
26 Apr 2019 | USD | 4.45 | 4.515 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 206,335 |
25 Apr 2019 | USD | 4.49 | 4.5 | 4.36 | 4.45 | 4.45 | -0.04 (-0.89%) | 104,673 |
24 Apr 2019 | USD | 4.45 | 4.52 | 4.38 | 4.49 | 4.49 | +0.03 (+0.67%) | 59,889 |
23 Apr 2019 | USD | 4.4 | 4.51 | 4.36 | 4.46 | 4.46 | +0.06 (+1.36%) | 158,932 |
22 Apr 2019 | USD | 4.41 | 4.45 | 4.3397 | 4.4 | 4.4 | -0.01 (-0.23%) | 71,973 |
19 Apr 2019 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.51 | 4.6 | 4.4 | 4.41 | 4.41 | -0.12 (-2.65%) | 71,137 |
17 Apr 2019 | USD | 4.6 | 4.61 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 43,648 |
16 Apr 2019 | USD | 4.43 | 4.58 | 4.35 | 4.57 | 4.57 | +0.17 (+3.86%) | 131,242 |
15 Apr 2019 | USD | 4.61 | 4.62 | 4.33 | 4.4 | 4.4 | -0.21 (-4.56%) | 61,394 |
12 Apr 2019 | USD | 4.59 | 4.72 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 77,351 |
11 Apr 2019 | USD | 4.66 | 4.695 | 4.59 | 4.59 | 4.59 | -0.07 (-1.50%) | 24,063 |
10 Apr 2019 | USD | 4.5 | 4.7 | 4.5 | 4.66 | 4.66 | +0.14 (+3.10%) | 72,217 |
9 Apr 2019 | USD | 4.59 | 4.68 | 4.4981 | 4.52 | 4.52 | -0.01 (-0.22%) | 154,993 |
8 Apr 2019 | USD | 4.43 | 4.62 | 4.38 | 4.53 | 4.53 | +0.08 (+1.80%) | 53,958 |
5 Apr 2019 | USD | 4.43 | 4.47 | 4.36 | 4.45 | 4.45 | +0.02 (+0.45%) | 84,447 |
4 Apr 2019 | USD | 4.31 | 4.44 | 4.15 | 4.43 | 4.43 | +0.11 (+2.55%) | 57,741 |
3 Apr 2019 | USD | 4.38 | 4.45 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 50,596 |
2 Apr 2019 | USD | 4.34 | 4.46 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 259,550 |