Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 4.52 | 4.61 | 4.51 | 4.6 | 4.6 | +0.05 (+1.10%) | 892,802 |
8 May 2019 | USD | 4.46 | 4.6 | 4.44 | 4.55 | 4.55 | 0.0 (0.0%) | 205,665 |
7 May 2019 | USD | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | +0.12 (+2.71%) | 360,880 |
6 May 2019 | USD | 4.445 | 4.47 | 4.43 | 4.43 | 4.43 | +0.005 (+0.11%) | 184,242 |
3 May 2019 | USD | 4.475 | 4.48 | 4.425 | 4.425 | 4.425 | -0.07 (-1.56%) | 277,286 |
2 May 2019 | USD | 4.35 | 4.495 | 4.32 | 4.495 | 4.495 | +0.145 (+3.33%) | 1,289,309 |
1 May 2019 | USD | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 110,486 |
30 Apr 2019 | USD | 4.33 | 4.35 | 4.315 | 4.34 | 4.34 | +0.02 (+0.46%) | 603,371 |
29 Apr 2019 | USD | 4.4 | 4.4 | 4.32 | 4.32 | 4.32 | -0.07 (-1.59%) | 866,363 |
26 Apr 2019 | USD | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -0.07 (-1.57%) | 314,093 |
25 Apr 2019 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 4.42 | 4.49 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 289,707 |
23 Apr 2019 | USD | 4.39 | 4.43 | 4.38 | 4.43 | 4.43 | +0.05 (+1.14%) | 237,311 |
22 Apr 2019 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 275,466 |
17 Apr 2019 | USD | 4.42 | 4.44 | 4.33 | 4.4 | 4.4 | -0.03 (-0.68%) | 200,536 |
16 Apr 2019 | USD | 4.4 | 4.43 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 387,543 |
15 Apr 2019 | USD | 4.27 | 4.39 | 4.25 | 4.39 | 4.39 | +0.09 (+2.09%) | 554,651 |
12 Apr 2019 | USD | 4.23 | 4.3 | 4.225 | 4.3 | 4.3 | +0.09 (+2.14%) | 302,488 |
11 Apr 2019 | USD | 4.215 | 4.24 | 4.21 | 4.21 | 4.21 | -0.03 (-0.71%) | 770,839 |
10 Apr 2019 | USD | 4.195 | 4.25 | 4.195 | 4.24 | 4.24 | -0.01 (-0.24%) | 663,568 |
9 Apr 2019 | USD | 4.23 | 4.265 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 555,923 |
8 Apr 2019 | USD | 4.25 | 4.25 | 4.15 | 4.23 | 4.23 | -0.07 (-1.63%) | 689,414 |
5 Apr 2019 | USD | 4.345 | 4.35 | 4.3 | 4.3 | 4.3 | -0.035 (-0.81%) | 415,665 |
4 Apr 2019 | USD | 4.39 | 4.45 | 4.335 | 4.335 | 4.335 | -0.065 (-1.48%) | 124,885 |
3 Apr 2019 | USD | 4.28 | 4.4 | 4.23 | 4.4 | 4.4 | +0.1 (+2.33%) | 643,596 |
2 Apr 2019 | USD | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 396,744 |
1 Apr 2019 | USD | 4.155 | 4.26 | 4.15 | 4.25 | 4.25 | +0.08 (+1.92%) | 464,752 |