Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | USD | 4.7 | 4.82 | 4.58 | 4.79 | 4.79 | +0.07 (+1.48%) | 193,504 |
8 May 2019 | USD | 4.93 | 5.0199 | 4.7 | 4.72 | 4.72 | -0.21 (-4.26%) | 179,081 |
7 May 2019 | USD | 5.1 | 5.16 | 4.83 | 4.93 | 4.93 | -0.21 (-4.09%) | 319,528 |
6 May 2019 | USD | 5.09 | 5.26 | 5.09 | 5.14 | 5.14 | +0.01 (+0.19%) | 165,537 |
3 May 2019 | USD | 5.05 | 5.16 | 5.04 | 5.13 | 5.13 | +0.1 (+1.99%) | 198,799 |
2 May 2019 | USD | 5.16 | 5.22 | 4.99 | 5.03 | 5.03 | -0.12 (-2.33%) | 180,281 |
1 May 2019 | USD | 5.27 | 5.38 | 5.1 | 5.15 | 5.15 | -0.12 (-2.28%) | 269,301 |
30 Apr 2019 | USD | 5.35 | 5.44 | 5.208 | 5.27 | 5.27 | -0.09 (-1.68%) | 219,022 |
29 Apr 2019 | USD | 5.3 | 5.43 | 5.2912 | 5.36 | 5.36 | +0.01 (+0.19%) | 281,891 |
26 Apr 2019 | USD | 5.3 | 5.455 | 5.13 | 5.35 | 5.35 | -0.27 (-4.80%) | 313,686 |
25 Apr 2019 | USD | 5.52 | 5.66 | 5.52 | 5.62 | 5.62 | +0.08 (+1.44%) | 171,865 |
24 Apr 2019 | USD | 5.46 | 5.599 | 5.4 | 5.54 | 5.54 | +0.08 (+1.47%) | 164,961 |
23 Apr 2019 | USD | 5.55 | 5.61 | 5.3 | 5.46 | 5.46 | -0.08 (-1.44%) | 524,545 |
22 Apr 2019 | USD | 5.37 | 5.69 | 5.36 | 5.54 | 5.54 | +0.15 (+2.78%) | 274,328 |
19 Apr 2019 | USD | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.51 | 5.57 | 5.38 | 5.39 | 5.39 | -0.16 (-2.88%) | 175,842 |
17 Apr 2019 | USD | 5.6 | 5.61 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 161,567 |
16 Apr 2019 | USD | 5.61 | 5.635 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 215,378 |
15 Apr 2019 | USD | 5.54 | 5.66 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 177,131 |
12 Apr 2019 | USD | 5.72 | 5.81 | 5.55 | 5.55 | 5.55 | -0.15 (-2.63%) | 211,273 |
11 Apr 2019 | USD | 6 | 6.04 | 5.68 | 5.7 | 5.7 | -0.36 (-5.94%) | 244,697 |
10 Apr 2019 | USD | 6.27 | 6.27 | 6.04 | 6.06 | 6.06 | -0.2 (-3.19%) | 215,895 |
9 Apr 2019 | USD | 6.45 | 6.525 | 6.26 | 6.26 | 6.26 | -0.2 (-3.10%) | 156,883 |
8 Apr 2019 | USD | 6.47 | 6.57 | 6.42 | 6.46 | 6.46 | -0.02 (-0.31%) | 161,939 |
5 Apr 2019 | USD | 6.46 | 6.59 | 6.43 | 6.48 | 6.48 | +0.06 (+0.93%) | 160,681 |
4 Apr 2019 | USD | 6.48 | 6.6 | 6.4 | 6.42 | 6.42 | -0.04 (-0.62%) | 143,844 |
3 Apr 2019 | USD | 6.49 | 6.52 | 6.31 | 6.46 | 6.46 | 0.0 (0.0%) | 224,735 |
2 Apr 2019 | USD | 6.38 | 6.59 | 6.36 | 6.46 | 6.46 | +0.07 (+1.10%) | 120,096 |
1 Apr 2019 | USD | 6.35 | 6.45 | 6.28 | 6.39 | 6.39 | +0.11 (+1.75%) | 216,665 |
29 Mar 2019 | USD | 6.32 | 6.37 | 6.24 | 6.28 | 6.28 | -0.02 (-0.32%) | 238,116 |