Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 4.16 | 4.3 | 3.9701 | 3.9701 | 35.7309 | -0.11 (-2.69%) | 6,051 |
11 Apr 2019 | USD | 3.99 | 4.08 | 3.99 | 4.08 | 36.72 | +0.08 (+2%) | 5,415 |
10 Apr 2019 | USD | 3.93 | 4 | 3.92 | 4 | 36 | +0.07 (+1.78%) | 6,461 |
9 Apr 2019 | USD | 4.07 | 4.07 | 3.92 | 3.93 | 35.37 | -0.19 (-4.61%) | 12,299 |
8 Apr 2019 | USD | 3.79 | 4.16 | 3.79 | 4.12 | 37.08 | +0.32 (+8.42%) | 18,420 |
5 Apr 2019 | USD | 3.86 | 3.885 | 3.8 | 3.8 | 34.2 | -0.01 (-0.26%) | 11,336 |
4 Apr 2019 | USD | 3.96 | 4.05 | 3.7 | 3.81 | 34.29 | -0.17 (-4.27%) | 69,067 |
3 Apr 2019 | USD | 4.34 | 4.34 | 3.98 | 3.98 | 35.82 | -0.38 (-8.72%) | 22,779 |
2 Apr 2019 | USD | 4.28 | 4.36 | 4.21 | 4.36 | 39.24 | +0.15 (+3.56%) | 6,007 |
1 Apr 2019 | USD | 4.38 | 4.38 | 4.15 | 4.21 | 37.89 | -0.21 (-4.75%) | 44,375 |
29 Mar 2019 | USD | 4.52 | 4.52 | 4.42 | 4.42 | 39.78 | -0.06 (-1.34%) | 2,769 |
28 Mar 2019 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 40.32 | -0.08 (-1.75%) | 1,715 |
27 Mar 2019 | USD | 4.6 | 4.628 | 4.56 | 4.56 | 41.04 | -0.225 (-4.70%) | 17,354 |
26 Mar 2019 | USD | 4.73 | 4.79 | 4.67 | 4.785 | 43.065 | +0.045 (+0.95%) | 7,317 |
25 Mar 2019 | USD | 4.82 | 4.8645 | 4.74 | 4.74 | 42.66 | -0.01 (-0.21%) | 3,606 |
22 Mar 2019 | USD | 4.79 | 4.79 | 4.75 | 4.75 | 42.75 | -0.22 (-4.43%) | 1,871 |
21 Mar 2019 | USD | 5.18 | 5.18 | 4.97 | 4.97 | 44.73 | -0.25 (-4.79%) | 6,866 |
20 Mar 2019 | USD | 5.21 | 5.27 | 5.15 | 5.22 | 46.98 | +0.05 (+0.97%) | 6,654 |
19 Mar 2019 | USD | 5.18 | 5.19 | 5.17 | 5.17 | 46.53 | +0.06 (+1.17%) | 7,331 |
18 Mar 2019 | USD | 4.85 | 5.15 | 4.85 | 5.11 | 45.99 | +0.54 (+11.82%) | 50,822 |
15 Mar 2019 | USD | 4.72 | 4.72 | 4.57 | 4.57 | 41.13 | -0.09 (-1.93%) | 41,087 |
14 Mar 2019 | USD | 4.81 | 4.81 | 4.66 | 4.66 | 41.94 | -0.185 (-3.82%) | 14,102 |
13 Mar 2019 | USD | 4.79 | 4.845 | 4.79 | 4.845 | 43.605 | +0.035 (+0.73%) | 23,822 |
12 Mar 2019 | USD | 4.8 | 4.82 | 4.8 | 4.81 | 43.29 | -0.1 (-2.04%) | 3,026 |
11 Mar 2019 | USD | 4.94 | 4.99 | 4.91 | 4.91 | 44.19 | -0.05 (-1.01%) | 5,249 |
8 Mar 2019 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 44.64 | -0.035 (-0.70%) | 8,088 |
7 Mar 2019 | USD | 4.995 | 4.995 | 4.995 | 4.995 | 44.955 | -0.055 (-1.09%) | 520 |
6 Mar 2019 | USD | 5.12 | 5.13 | 5.05 | 5.05 | 45.45 | -0.07 (-1.37%) | 14,105 |
5 Mar 2019 | USD | 5.15 | 5.15 | 5.12 | 5.12 | 46.08 | -0.03 (-0.58%) | 1,685 |
4 Mar 2019 | USD | 5.15 | 5.155 | 5.15 | 5.15 | 46.35 | -0.13 (-2.46%) | 973 |