Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 5.22 | 5.4 | 5.11 | 5.23 | 5.23 | -0.06 (-1.13%) | 1,082,300 |
12 Apr 2019 | USD | 5.1 | 5.48 | 5.1 | 5.29 | 5.29 | +0.29 (+5.80%) | 1,772,500 |
11 Apr 2019 | USD | 4.81 | 5.1 | 4.72 | 5 | 5 | +0.15 (+3.09%) | 794,900 |
10 Apr 2019 | USD | 4.91 | 4.99 | 4.61 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,905,200 |
9 Apr 2019 | USD | 4.9 | 5.1 | 4.88 | 4.92 | 4.92 | +0.09 (+1.86%) | 1,895,300 |
8 Apr 2019 | USD | 4.36 | 4.92 | 4.33 | 4.83 | 4.83 | +0.42 (+9.52%) | 2,242,100 |
5 Apr 2019 | USD | 4.07 | 4.42 | 4.03 | 4.41 | 4.41 | +0.36 (+8.89%) | 1,083,000 |
4 Apr 2019 | USD | 4.01 | 4.13 | 3.92 | 4.05 | 4.05 | -0.09 (-2.17%) | 815,900 |
3 Apr 2019 | USD | 4.12 | 4.34 | 4.02 | 4.14 | 4.14 | +0.17 (+4.28%) | 1,442,700 |
2 Apr 2019 | USD | 3.82 | 4.015 | 3.82 | 3.97 | 3.97 | +0.16 (+4.20%) | 933,800 |
1 Apr 2019 | USD | 3.9 | 4.02 | 3.78 | 3.81 | 3.81 | +0.03 (+0.79%) | 2,540,200 |
29 Mar 2019 | USD | 3.9 | 3.98 | 3.675 | 3.78 | 3.78 | -0.08 (-2.07%) | 3,020,400 |
28 Mar 2019 | USD | 3.83 | 3.92 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 920,800 |
27 Mar 2019 | USD | 3.83 | 3.94 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 1,004,000 |
26 Mar 2019 | USD | 3.94 | 4.02 | 3.85 | 3.87 | 3.87 | -0.16 (-3.97%) | 1,248,200 |
25 Mar 2019 | USD | 4 | 4.08 | 3.83 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,414,900 |
22 Mar 2019 | USD | 4.28 | 4.28 | 3.99 | 4 | 4 | -0.33 (-7.62%) | 1,360,300 |
21 Mar 2019 | USD | 4.26 | 4.43 | 4.18 | 4.33 | 4.33 | +0.04 (+0.93%) | 992,400 |
20 Mar 2019 | USD | 4.54 | 4.55 | 4.26 | 4.29 | 4.29 | -0.31 (-6.74%) | 1,077,900 |
19 Mar 2019 | USD | 4.55 | 4.68 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 728,500 |
18 Mar 2019 | USD | 4.85 | 4.88 | 4.52 | 4.58 | 4.58 | -0.32 (-6.53%) | 1,749,500 |
15 Mar 2019 | USD | 4.98 | 5.022 | 4.75 | 4.9 | 4.9 | -0.08 (-1.61%) | 963,700 |
14 Mar 2019 | USD | 5.33 | 5.45 | 4.77 | 4.98 | 4.98 | +0.04 (+0.81%) | 2,491,300 |
13 Mar 2019 | USD | 4.79 | 5.02 | 4.68 | 4.94 | 4.94 | +0.16 (+3.35%) | 656,100 |
12 Mar 2019 | USD | 4.8 | 4.9 | 4.64 | 4.78 | 4.78 | +0.01 (+0.21%) | 569,300 |
11 Mar 2019 | USD | 4.6 | 4.9 | 4.6 | 4.77 | 4.77 | +0.23 (+5.07%) | 388,200 |
8 Mar 2019 | USD | 4.85 | 4.85 | 4.53 | 4.54 | 4.54 | -0.38 (-7.72%) | 488,600 |
7 Mar 2019 | USD | 5.11 | 5.11 | 4.7 | 4.92 | 4.92 | -0.22 (-4.28%) | 997,100 |
6 Mar 2019 | USD | 5.26 | 5.3 | 5.065 | 5.14 | 5.14 | -0.15 (-2.84%) | 497,200 |
5 Mar 2019 | USD | 5.46 | 5.55 | 5.19 | 5.29 | 5.29 | -0.12 (-2.22%) | 655,900 |