Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 5.321 | 5.321 | 5.3115 | 5.3115 | 5.3115 | -0.013 (-0.24%) | 4,326 |
22 May 2019 | USD | 5.331 | 5.331 | 5.3245 | 5.3245 | 5.3245 | +0.009 (+0.16%) | 510 |
21 May 2019 | USD | 5.316 | 5.316 | 5.308 | 5.316 | 5.316 | +0.015 (+0.28%) | 4,465 |
20 May 2019 | USD | 5.297 | 5.306 | 5.292 | 5.301 | 5.301 | -0.004 (-0.08%) | 24,905 |
17 May 2019 | USD | 5.31 | 5.31 | 5.305 | 5.305 | 5.305 | -0.003 (-0.06%) | 11,143 |
16 May 2019 | USD | 5.313 | 5.313 | 5.305 | 5.308 | 5.308 | +0.013 (+0.24%) | 225 |
15 May 2019 | USD | 5.3 | 5.3 | 5.2955 | 5.2955 | 5.2955 | +0.008 (+0.15%) | 12,000 |
14 May 2019 | USD | 5.282 | 5.29 | 5.281 | 5.2875 | 5.2875 | +0.004 (+0.08%) | 2,539 |
13 May 2019 | USD | 5.298 | 5.299 | 5.2835 | 5.2835 | 5.2835 | -0.011 (-0.20%) | 165,568 |
10 May 2019 | USD | 5.29 | 5.307 | 5.29 | 5.294 | 5.294 | +0.006 (+0.11%) | 16,670 |
9 May 2019 | USD | 5.312 | 5.312 | 5.283 | 5.288 | 5.288 | -0.029 (-0.55%) | 326,680 |
8 May 2019 | USD | 5.3 | 5.318 | 5.296 | 5.317 | 5.317 | +0.018 (+0.34%) | 280,767 |
7 May 2019 | USD | 5.314 | 5.317 | 5.299 | 5.299 | 5.299 | -0.01 (-0.19%) | 1,207 |
6 May 2019 | USD | 5.309 | 5.309 | 5.309 | 5.309 | 5.309 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 5.286 | 5.315 | 5.286 | 5.309 | 5.309 | +0.018 (+0.33%) | 6,860 |
2 May 2019 | USD | 5.31 | 5.31 | 5.29 | 5.2915 | 5.2915 | -0.024 (-0.44%) | 24,040 |
1 May 2019 | USD | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | +0.013 (+0.25%) | 0 |
30 Apr 2019 | USD | 5.297 | 5.302 | 5.291 | 5.302 | 5.302 | +0.007 (+0.14%) | 67,594 |
29 Apr 2019 | USD | 5.296 | 5.297 | 5.2945 | 5.2945 | 5.2945 | -0.004 (-0.07%) | 10,186 |
26 Apr 2019 | USD | 5.287 | 5.313 | 5.287 | 5.298 | 5.298 | +0.025 (+0.46%) | 141,885 |
25 Apr 2019 | USD | 5.276 | 5.281 | 5.2735 | 5.2735 | 5.2735 | -0.021 (-0.39%) | 30,619 |
24 Apr 2019 | USD | 5.284 | 5.306 | 5.284 | 5.294 | 5.294 | -0.003 (-0.06%) | 16,742 |
23 Apr 2019 | USD | 5.296 | 5.304 | 5.28 | 5.297 | 5.297 | +0.007 (+0.14%) | 31,709 |
22 Apr 2019 | USD | 5.2895 | 5.2895 | 5.2895 | 5.2895 | 5.2895 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 5.2895 | 5.2895 | 5.2895 | 5.2895 | 5.2895 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.292 | 5.292 | 5.281 | 5.2895 | 5.2895 | +0.002 (+0.03%) | 12,126 |
17 Apr 2019 | USD | 5.292 | 5.292 | 5.281 | 5.288 | 5.288 | +0.006 (+0.11%) | 71,260 |
16 Apr 2019 | USD | 5.29 | 5.29 | 5.28 | 5.282 | 5.282 | +0.002 (+0.03%) | 160,850 |
15 Apr 2019 | USD | 5.286 | 5.287 | 5.2805 | 5.2805 | 5.2805 | +0.009 (+0.18%) | 25,861 |
12 Apr 2019 | USD | 5.271 | 5.271 | 5.271 | 5.271 | 5.271 | -0.015 (-0.29%) | 2 |