Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 5.09 | 5.28 | 5.09 | 5.14 | 5.14 | +0.14 (+2.80%) | 670,500 |
23 May 2019 | USD | 5.15 | 5.21 | 5 | 5 | 5 | -0.37 (-6.89%) | 1,753,200 |
22 May 2019 | USD | 5.25 | 5.505 | 5.18 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,689,600 |
21 May 2019 | USD | 4.96 | 5.38 | 4.9 | 5.35 | 5.35 | +0.59 (+12.39%) | 1,455,900 |
20 May 2019 | USD | 5.3 | 5.52 | 4.7 | 4.76 | 4.76 | -0.88 (-15.60%) | 2,719,800 |
17 May 2019 | USD | 5.52 | 5.75 | 5.45 | 5.64 | 5.64 | -0.05 (-0.88%) | 1,092,700 |
16 May 2019 | USD | 5.35 | 5.74 | 5.35 | 5.69 | 5.69 | +0.39 (+7.36%) | 1,345,600 |
15 May 2019 | USD | 5.66 | 5.88 | 5.25 | 5.3 | 5.3 | -0.15 (-2.75%) | 2,594,200 |
14 May 2019 | USD | 5.13 | 5.53 | 5.13 | 5.45 | 5.45 | +0.43 (+8.57%) | 1,504,900 |
13 May 2019 | USD | 5.28 | 5.281 | 4.955 | 5.02 | 5.02 | -0.47 (-8.56%) | 1,792,400 |
10 May 2019 | USD | 5.35 | 5.62 | 5.33 | 5.49 | 5.49 | +0.19 (+3.58%) | 1,159,400 |
9 May 2019 | USD | 5.44 | 5.46 | 5.17 | 5.3 | 5.3 | -0.25 (-4.50%) | 1,315,800 |
8 May 2019 | USD | 5.65 | 5.68 | 5.44 | 5.55 | 5.55 | -0.12 (-2.12%) | 931,700 |
7 May 2019 | USD | 5.77 | 5.875 | 5.63 | 5.67 | 5.67 | -0.2 (-3.41%) | 1,008,400 |
6 May 2019 | USD | 5.69 | 5.87 | 5.5 | 5.87 | 5.87 | -0.15 (-2.49%) | 1,669,000 |
3 May 2019 | USD | 5.64 | 6.25 | 5.48 | 6.02 | 6.02 | +0.5 (+9.06%) | 3,525,400 |
2 May 2019 | USD | 5.04 | 5.62 | 5.03 | 5.52 | 5.52 | +0.5 (+9.96%) | 2,720,100 |
1 May 2019 | USD | 5.22 | 5.36 | 5.02 | 5.02 | 5.02 | -0.2 (-3.83%) | 797,800 |
30 Apr 2019 | USD | 5.37 | 5.47 | 5.21 | 5.22 | 5.22 | -0.15 (-2.79%) | 349,100 |
29 Apr 2019 | USD | 5.38 | 5.51 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 937,700 |
26 Apr 2019 | USD | 5.18 | 5.44 | 5.17 | 5.37 | 5.37 | +0.19 (+3.67%) | 800,000 |
25 Apr 2019 | USD | 5.44 | 5.45 | 5.13 | 5.18 | 5.18 | -0.32 (-5.82%) | 1,161,000 |
24 Apr 2019 | USD | 5.6 | 5.6 | 5.41 | 5.5 | 5.5 | -0.12 (-2.14%) | 929,900 |
23 Apr 2019 | USD | 5.42 | 5.64 | 5.42 | 5.62 | 5.62 | +0.2 (+3.69%) | 2,246,900 |
22 Apr 2019 | USD | 5.3 | 5.51 | 5.22 | 5.42 | 5.42 | +0.04 (+0.74%) | 691,700 |
19 Apr 2019 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.46 | 5.505 | 5.29 | 5.38 | 5.38 | -0.13 (-2.36%) | 819,200 |
17 Apr 2019 | USD | 5.48 | 5.65 | 5.45 | 5.51 | 5.51 | +0.05 (+0.92%) | 2,131,400 |
16 Apr 2019 | USD | 5.38 | 5.69 | 5.31 | 5.46 | 5.46 | +0.23 (+4.40%) | 2,541,000 |