Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | USD | 4.4 | 4.46 | 4.29 | 4.42 | 4.42 | +0.04 (+0.91%) | 660,100 |
8 Apr 2019 | USD | 4.33 | 4.46 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 774,400 |
5 Apr 2019 | USD | 4.33 | 4.4 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 525,900 |
4 Apr 2019 | USD | 4.33 | 4.42 | 4.24 | 4.32 | 4.32 | -0.02 (-0.46%) | 574,700 |
3 Apr 2019 | USD | 4.5 | 4.65 | 4.3 | 4.34 | 4.34 | -0.17 (-3.77%) | 898,000 |
2 Apr 2019 | USD | 4.43 | 4.52 | 4.33 | 4.51 | 4.51 | +0.06 (+1.35%) | 848,800 |
1 Apr 2019 | USD | 4.46 | 4.54 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 1,064,900 |
29 Mar 2019 | USD | 4.56 | 4.6 | 4.4 | 4.45 | 4.45 | -0.07 (-1.55%) | 543,500 |
28 Mar 2019 | USD | 4.43 | 4.57 | 4.36 | 4.52 | 4.52 | +0.16 (+3.67%) | 484,900 |
27 Mar 2019 | USD | 4.48 | 4.53 | 4.35 | 4.36 | 4.36 | -0.11 (-2.46%) | 425,900 |
26 Mar 2019 | USD | 4.39 | 4.55 | 4.38 | 4.47 | 4.47 | +0.15 (+3.47%) | 544,000 |
25 Mar 2019 | USD | 4.47 | 4.58 | 4.29 | 4.32 | 4.32 | -0.25 (-5.47%) | 1,231,500 |
22 Mar 2019 | USD | 4.85 | 4.94 | 4.48 | 4.57 | 4.57 | -0.34 (-6.92%) | 1,274,200 |
21 Mar 2019 | USD | 4.64 | 4.99 | 4.55 | 4.91 | 4.91 | +0.26 (+5.59%) | 1,415,500 |
20 Mar 2019 | USD | 4.4 | 4.73 | 4.35 | 4.65 | 4.65 | +0.22 (+4.97%) | 859,000 |
19 Mar 2019 | USD | 4.65 | 4.7 | 4.42 | 4.43 | 4.43 | -0.21 (-4.53%) | 799,000 |
18 Mar 2019 | USD | 4.22 | 4.67 | 4.22 | 4.64 | 4.64 | +0.4 (+9.43%) | 1,765,100 |
15 Mar 2019 | USD | 4.26 | 4.37 | 4.1 | 4.24 | 4.24 | -0.05 (-1.17%) | 1,345,000 |
14 Mar 2019 | USD | 4.3 | 4.49 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 824,400 |
13 Mar 2019 | USD | 4.24 | 4.3 | 4.15 | 4.3 | 4.3 | +0.12 (+2.87%) | 653,100 |
12 Mar 2019 | USD | 4.05 | 4.24 | 4 | 4.18 | 4.18 | +0.17 (+4.24%) | 955,600 |
11 Mar 2019 | USD | 3.7 | 4.03 | 3.7 | 4.01 | 4.01 | +0.32 (+8.67%) | 913,200 |
8 Mar 2019 | USD | 3.75 | 3.75 | 3.63 | 3.69 | 3.69 | -0.1 (-2.64%) | 762,200 |
7 Mar 2019 | USD | 3.66 | 3.79 | 3.63 | 3.79 | 3.79 | +0.11 (+2.99%) | 463,500 |
6 Mar 2019 | USD | 3.81 | 3.85 | 3.68 | 3.68 | 3.68 | -0.18 (-4.66%) | 779,600 |
5 Mar 2019 | USD | 3.92 | 3.92 | 3.8 | 3.86 | 3.86 | -0.06 (-1.53%) | 438,400 |
4 Mar 2019 | USD | 3.81 | 4 | 3.81 | 3.92 | 3.92 | +0.11 (+2.89%) | 845,200 |
1 Mar 2019 | USD | 3.9 | 4.07 | 3.77 | 3.81 | 3.81 | -0.06 (-1.55%) | 903,000 |
28 Feb 2019 | USD | 3.9 | 3.98 | 3.83 | 3.87 | 3.87 | -0.07 (-1.78%) | 708,700 |
27 Feb 2019 | USD | 3.92 | 4.05 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 744,900 |