Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 5.02 | 5.09 | 4.89 | 5.03 | 50.3 | +0.09 (+1.82%) | 16,766 |
23 May 2019 | USD | 5.01 | 5.04 | 4.88 | 4.94 | 49.4 | -0.12 (-2.37%) | 18,531 |
22 May 2019 | USD | 5.18 | 5.23 | 4.98 | 5.06 | 50.6 | -0.15 (-2.88%) | 22,591 |
21 May 2019 | USD | 5.28 | 5.35 | 5.15 | 5.21 | 52.1 | -0.07 (-1.33%) | 67,182 |
20 May 2019 | USD | 5.4 | 5.4 | 5.21 | 5.28 | 52.8 | -0.07 (-1.31%) | 13,254 |
17 May 2019 | USD | 5.3 | 5.42 | 5.2 | 5.35 | 53.5 | +0.03 (+0.56%) | 62,571 |
16 May 2019 | USD | 5.24 | 5.37 | 5.2 | 5.32 | 53.2 | +0.08 (+1.53%) | 13,430 |
15 May 2019 | USD | 5.26 | 5.4136 | 5.15 | 5.24 | 52.4 | -0.07 (-1.32%) | 12,470 |
14 May 2019 | USD | 5.4 | 5.49 | 5.3 | 5.31 | 53.1 | -0.1 (-1.85%) | 20,755 |
13 May 2019 | USD | 5.27 | 5.49 | 5.12 | 5.41 | 54.1 | +0.12 (+2.27%) | 21,783 |
10 May 2019 | USD | 5.32 | 5.39 | 5.16 | 5.29 | 52.9 | -0.05 (-0.94%) | 34,608 |
9 May 2019 | USD | 5.1 | 5.59 | 5.06 | 5.34 | 53.4 | +0.24 (+4.71%) | 60,751 |
8 May 2019 | USD | 5.08 | 5.15 | 5 | 5.1 | 51 | +0.03 (+0.59%) | 35,478 |
7 May 2019 | USD | 5.01 | 5.16 | 4.98 | 5.07 | 50.7 | +0.02 (+0.40%) | 14,070 |
6 May 2019 | USD | 5.13 | 5.19 | 4.91 | 5.05 | 50.5 | -0.15 (-2.88%) | 52,161 |
3 May 2019 | USD | 5.05 | 5.43 | 5.05 | 5.2 | 52 | +0.14 (+2.77%) | 18,758 |
2 May 2019 | USD | 5 | 5.23 | 4.98 | 5.06 | 50.6 | -0.08 (-1.56%) | 11,749 |
1 May 2019 | USD | 5.04 | 5.25 | 5.01 | 5.14 | 51.4 | +0.09 (+1.78%) | 6,439 |
30 Apr 2019 | USD | 5.15 | 5.165 | 4.92 | 5.05 | 50.5 | -0.12 (-2.32%) | 10,947 |
29 Apr 2019 | USD | 4.97 | 5.19 | 4.9 | 5.17 | 51.7 | +0.22 (+4.44%) | 12,863 |
26 Apr 2019 | USD | 5 | 5.2 | 4.86 | 4.95 | 49.5 | -0.15 (-2.94%) | 24,021 |
25 Apr 2019 | USD | 5.23 | 5.23 | 5.07 | 5.1 | 51 | -0.15 (-2.86%) | 10,653 |
24 Apr 2019 | USD | 5.33 | 5.42 | 5.1 | 5.25 | 52.5 | -0.12 (-2.23%) | 31,234 |
23 Apr 2019 | USD | 5.21 | 5.51 | 5.13 | 5.37 | 53.7 | -0.04 (-0.74%) | 57,963 |
22 Apr 2019 | USD | 4.97 | 5.45 | 4.92 | 5.41 | 54.1 | +0.41 (+8.20%) | 16,703 |
19 Apr 2019 | USD | 5 | 5 | 5 | 5 | 50 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.37 | 5.37 | 4.83 | 5 | 50 | -0.42 (-7.75%) | 59,135 |
17 Apr 2019 | USD | 5.5 | 5.53 | 5.33 | 5.42 | 54.2 | 0.0 (0.0%) | 21,994 |
16 Apr 2019 | USD | 5.65 | 5.65 | 5.19 | 5.42 | 54.2 | -0.43 (-7.35%) | 23,964 |
15 Apr 2019 | USD | 5.89 | 5.93 | 5.7 | 5.85 | 58.5 | 0.0 (0.0%) | 28,362 |