Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | USD | 4.53 | 5.64 | 4.24 | 5.55 | 10,406.2495 | +1.1 (+24.72%) | 150 |
7 May 2019 | USD | 4.21 | 4.59 | 4.21 | 4.45 | 8,343.7496 | +0.24 (+5.70%) | 93 |
6 May 2019 | USD | 4 | 4.22 | 3.86 | 4.21 | 7,893.7496 | +0.11 (+2.68%) | 30 |
3 May 2019 | USD | 4.01 | 4.13 | 3.95 | 4.1 | 7,687.4996 | +0.15 (+3.80%) | 19 |
2 May 2019 | USD | 3.86 | 3.98 | 3.86 | 3.95 | 7,406.2496 | +0.03 (+0.77%) | 5 |
1 May 2019 | USD | 3.8 | 3.94 | 3.725 | 3.92 | 7,349.9996 | +0.15 (+3.98%) | 8 |
30 Apr 2019 | USD | 3.92 | 3.92 | 3.77 | 3.77 | 7,068.7496 | -0.15 (-3.83%) | 9 |
29 Apr 2019 | USD | 3.846 | 3.92 | 3.79 | 3.92 | 7,349.9996 | -0.01 (-0.25%) | 245 |
26 Apr 2019 | USD | 3.95 | 3.95 | 3.79 | 3.93 | 7,368.7496 | +0.04 (+1.03%) | 9 |
25 Apr 2019 | USD | 3.95 | 3.97 | 3.88 | 3.89 | 7,293.7496 | -0.11 (-2.75%) | 5 |
24 Apr 2019 | USD | 4.05 | 4.07 | 3.9 | 4 | 7,499.9996 | +0.05 (+1.27%) | 7 |
23 Apr 2019 | USD | 4.25 | 4.25 | 3.95 | 3.95 | 7,406.2496 | -0.28 (-6.62%) | 7 |
22 Apr 2019 | USD | 4.1 | 4.24 | 4 | 4.23 | 7,931.2496 | +0.14 (+3.42%) | 13 |
19 Apr 2019 | USD | 4.09 | 4.09 | 4.09 | 4.09 | 7,668.7496 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.79 | 4.145 | 3.731 | 4.09 | 7,668.7496 | +0.26 (+6.79%) | 18 |
17 Apr 2019 | USD | 3.93 | 3.99 | 3.71 | 3.83 | 7,181.2496 | -0.12 (-3.04%) | 12 |
16 Apr 2019 | USD | 4.06 | 4.28 | 3.84 | 3.95 | 7,406.2496 | -0.17 (-4.13%) | 11 |
15 Apr 2019 | USD | 4.12 | 4.126 | 3.9 | 4.12 | 7,724.9996 | +0.02 (+0.49%) | 20 |
12 Apr 2019 | USD | 4.5 | 4.58 | 3.95 | 4.1 | 7,687.4996 | +0.01 (+0.24%) | 84 |
11 Apr 2019 | USD | 3.6 | 4.6 | 3.6 | 4.09 | 7,668.7496 | +0.53 (+14.89%) | 239 |
10 Apr 2019 | USD | 3.45 | 3.59 | 3.45 | 3.56 | 6,674.9997 | +0.18 (+5.33%) | 3 |
9 Apr 2019 | USD | 3.35 | 3.548 | 3.268 | 3.38 | 6,337.4997 | -0.03 (-0.88%) | 5 |
8 Apr 2019 | USD | 3.4 | 3.54 | 3.19 | 3.41 | 6,393.7497 | -0.073 (-2.10%) | 26 |
5 Apr 2019 | USD | 3.44 | 3.483 | 3.44 | 3.483 | 6,530.6247 | -0.077 (-2.16%) | 0 |
4 Apr 2019 | USD | 3.539 | 3.58 | 3.539 | 3.56 | 6,674.9997 | +0.06 (+1.71%) | 4 |
3 Apr 2019 | USD | 3.4 | 3.54 | 3.4 | 3.5 | 6,562.4997 | 0.0 (0.0%) | 4 |
2 Apr 2019 | USD | 3.51 | 3.58 | 3.367 | 3.5 | 6,562.4997 | -0.05 (-1.41%) | 5 |
1 Apr 2019 | USD | 3.62 | 3.62 | 3.503 | 3.55 | 6,656.2497 | +0.05 (+1.43%) | 2 |
29 Mar 2019 | USD | 3.67 | 3.67 | 3.5 | 3.5 | 6,562.4997 | -0.04 (-1.13%) | 1 |
28 Mar 2019 | USD | 3.724 | 3.724 | 3.54 | 3.54 | 6,637.4997 | -0.09 (-2.48%) | 2 |