Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | USD | 4.36 | 4.4 | 4.27 | 4.37 | 4.37 | +0.03 (+0.69%) | 81,338 |
29 Mar 2019 | USD | 4.36 | 4.45 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 46,671 |
28 Mar 2019 | USD | 4.22 | 4.42 | 4.18 | 4.32 | 4.32 | +0.14 (+3.35%) | 89,186 |
27 Mar 2019 | USD | 4.25 | 4.34 | 4.14 | 4.18 | 4.18 | -0.1 (-2.34%) | 85,792 |
26 Mar 2019 | USD | 4.27 | 4.39 | 4.17 | 4.28 | 4.28 | +0.02 (+0.47%) | 22,257 |
25 Mar 2019 | USD | 4.31 | 4.36 | 4.16 | 4.26 | 4.26 | -0.03 (-0.70%) | 46,129 |
22 Mar 2019 | USD | 4.44 | 4.51 | 4.11 | 4.29 | 4.29 | -0.2 (-4.45%) | 91,251 |
21 Mar 2019 | USD | 4.41 | 4.58 | 4.38 | 4.49 | 4.49 | +0.08 (+1.81%) | 52,053 |
20 Mar 2019 | USD | 4.44 | 4.51 | 4.35 | 4.41 | 4.41 | -0.05 (-1.12%) | 66,235 |
19 Mar 2019 | USD | 4.35 | 4.5 | 4.29 | 4.46 | 4.46 | +0.12 (+2.76%) | 97,979 |
18 Mar 2019 | USD | 4.24 | 4.39 | 4.24 | 4.34 | 4.34 | +0.1 (+2.36%) | 142,772 |
15 Mar 2019 | USD | 4.14 | 4.29 | 4.12 | 4.24 | 4.24 | +0.12 (+2.91%) | 407,620 |
14 Mar 2019 | USD | 4.14 | 4.185 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 24,074 |
13 Mar 2019 | USD | 4.24 | 4.24 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 57,297 |
12 Mar 2019 | USD | 4.26 | 4.31 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 31,284 |
11 Mar 2019 | USD | 4.23 | 4.3 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 50,131 |
8 Mar 2019 | USD | 4.11 | 4.26 | 4.06 | 4.21 | 4.21 | +0.08 (+1.94%) | 57,583 |
7 Mar 2019 | USD | 4.2 | 4.2 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 67,792 |
6 Mar 2019 | USD | 4.24 | 4.24 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 89,593 |
5 Mar 2019 | USD | 4.27 | 4.27 | 4.1406 | 4.22 | 4.22 | -0.05 (-1.17%) | 63,036 |
4 Mar 2019 | USD | 4.42 | 4.424 | 4.24 | 4.27 | 4.27 | -0.14 (-3.17%) | 67,170 |
1 Mar 2019 | USD | 4.4 | 4.48 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 35,910 |
28 Feb 2019 | USD | 4.47 | 4.53 | 4.37 | 4.38 | 4.38 | -0.1 (-2.23%) | 55,074 |
27 Feb 2019 | USD | 4.49 | 4.52 | 4.44 | 4.48 | 4.48 | -0.04 (-0.88%) | 76,063 |
26 Feb 2019 | USD | 4.58 | 4.6 | 4.44 | 4.52 | 4.52 | -0.06 (-1.31%) | 84,727 |
25 Feb 2019 | USD | 4.58 | 4.76 | 4.57 | 4.58 | 4.58 | +0.02 (+0.44%) | 97,400 |
22 Feb 2019 | USD | 4.64 | 4.69 | 4.53 | 4.56 | 4.56 | -0.19 (-4%) | 115,498 |
21 Feb 2019 | USD | 4.76 | 4.82 | 4.68 | 4.75 | 4.75 | -0.04 (-0.84%) | 75,937 |
20 Feb 2019 | USD | 4.81 | 4.86 | 4.72 | 4.79 | 4.79 | -0.02 (-0.42%) | 206,406 |
19 Feb 2019 | USD | 4.67 | 4.84 | 4.65 | 4.81 | 4.81 | +0.13 (+2.78%) | 410,603 |