Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | USD | 4.52 | 4.65 | 4.5 | 4.65 | 4.65 | +0.17 (+3.79%) | 2,812,766 |
20 Jun 2019 | USD | 4.56 | 4.65 | 4.38 | 4.48 | 4.48 | -0.17 (-3.66%) | 1,069,693 |
19 Jun 2019 | USD | 4.61 | 4.7 | 4.61 | 4.65 | 4.65 | +0.06 (+1.31%) | 1,281,074 |
18 Jun 2019 | USD | 4.48 | 4.595 | 4.48 | 4.59 | 4.59 | +0.13 (+2.91%) | 1,203,105 |
17 Jun 2019 | USD | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | +0.035 (+0.79%) | 960,270 |
14 Jun 2019 | USD | 4.38 | 4.45 | 4.37 | 4.425 | 4.425 | +0.04 (+0.91%) | 999,608 |
13 Jun 2019 | USD | 4.35 | 4.45 | 4.35 | 4.385 | 4.385 | +0.005 (+0.11%) | 495,465 |
12 Jun 2019 | USD | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 747,848 |
11 Jun 2019 | USD | 4.36 | 4.36 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,147,375 |
10 Jun 2019 | USD | 4.33 | 4.34 | 4.32 | 4.33 | 4.33 | 0.0 (0.0%) | 262,739 |
7 Jun 2019 | USD | 4.3 | 4.33 | 4.285 | 4.33 | 4.33 | +0.01 (+0.23%) | 430,044 |
6 Jun 2019 | USD | 4.29 | 4.35 | 4.285 | 4.32 | 4.32 | +0.04 (+0.93%) | 833,627 |
5 Jun 2019 | USD | 4.34 | 4.37 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 591,651 |
4 Jun 2019 | USD | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | +0.08 (+1.87%) | 636,070 |
3 Jun 2019 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 4.28 | 4.3 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 871,177 |
30 May 2019 | USD | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 646,490 |
29 May 2019 | USD | 4.315 | 4.33 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 649,215 |
28 May 2019 | USD | 4.3 | 4.33 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 1,849,940 |
27 May 2019 | USD | 4.34 | 4.35 | 4.3 | 4.3 | 4.3 | -0.055 (-1.26%) | 1,578,859 |
24 May 2019 | USD | 4.375 | 4.375 | 4.35 | 4.355 | 4.355 | -0.025 (-0.57%) | 1,129,087 |
23 May 2019 | USD | 4.35 | 4.4 | 4.35 | 4.38 | 4.38 | +0.04 (+0.92%) | 993,953 |
22 May 2019 | USD | 4.3 | 4.35 | 4.26 | 4.34 | 4.34 | -0.11 (-2.47%) | 2,096,835 |
21 May 2019 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
20 May 2019 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 4.45 | 4.46 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 1,580,967 |
15 May 2019 | USD | 4.48 | 4.495 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 3,350,521 |
14 May 2019 | USD | 4.45 | 4.485 | 4.32 | 4.48 | 4.48 | -0.12 (-2.61%) | 2,071,761 |
13 May 2019 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |