Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | USD | 4.76 | 5.1 | 4.72 | 4.93 | 4.93 | +0.05 (+1.02%) | 29,084 |
3 May 2019 | USD | 4.77 | 4.95 | 4.75 | 4.88 | 4.88 | +0.17 (+3.61%) | 22,122 |
2 May 2019 | USD | 4.96 | 5.0264 | 4.65 | 4.71 | 4.71 | +0.05 (+1.07%) | 85,704 |
1 May 2019 | USD | 5.02 | 5.03 | 4.65 | 4.66 | 4.66 | -0.31 (-6.24%) | 36,546 |
30 Apr 2019 | USD | 4.93 | 5 | 4.82 | 4.97 | 4.97 | +0.06 (+1.22%) | 115,044 |
29 Apr 2019 | USD | 4.79 | 4.99 | 4.74 | 4.91 | 4.91 | +0.13 (+2.72%) | 29,427 |
26 Apr 2019 | USD | 4.55 | 4.79 | 4.48 | 4.78 | 4.78 | +0.26 (+5.75%) | 63,227 |
25 Apr 2019 | USD | 4.6 | 4.81 | 4.44 | 4.52 | 4.52 | -0.09 (-1.95%) | 35,593 |
24 Apr 2019 | USD | 5 | 5 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 39,411 |
23 Apr 2019 | USD | 4.63 | 4.7343 | 4.48 | 4.58 | 4.58 | -0.04 (-0.87%) | 31,038 |
22 Apr 2019 | USD | 5.03 | 5.1204 | 4.55 | 4.62 | 4.62 | -0.38 (-7.60%) | 33,009 |
19 Apr 2019 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.93 | 5.19 | 4.93 | 5 | 5 | 0.0 (0.0%) | 55,832 |
17 Apr 2019 | USD | 5.085 | 5.19 | 4.81 | 5 | 5 | -0.11 (-2.15%) | 39,124 |
16 Apr 2019 | USD | 4.92 | 5.18 | 4.87 | 5.11 | 5.11 | +0.24 (+4.93%) | 38,889 |
15 Apr 2019 | USD | 4.956 | 4.98 | 4.66 | 4.87 | 4.87 | +0.15 (+3.18%) | 58,858 |
12 Apr 2019 | USD | 4.8 | 4.8 | 4.47 | 4.72 | 4.72 | -0.02 (-0.42%) | 48,886 |
11 Apr 2019 | USD | 5.03 | 5.22 | 4.68 | 4.74 | 4.74 | -0.29 (-5.77%) | 36,900 |
10 Apr 2019 | USD | 4.99 | 5.1 | 4.53 | 5.03 | 5.03 | +0.03 (+0.60%) | 47,857 |
9 Apr 2019 | USD | 5.074 | 5.125 | 4.91 | 5 | 5 | -0.16 (-3.10%) | 40,811 |
8 Apr 2019 | USD | 5.16 | 5.22 | 4.57 | 5.16 | 5.16 | -0.02 (-0.39%) | 33,704 |
5 Apr 2019 | USD | 5.23 | 5.33 | 4.97 | 5.18 | 5.18 | -0.02 (-0.38%) | 54,363 |
4 Apr 2019 | USD | 5.33 | 5.33 | 5 | 5.2 | 5.2 | -0.15 (-2.80%) | 100,309 |
3 Apr 2019 | USD | 5.52 | 5.52 | 5.1698 | 5.35 | 5.35 | -0.1 (-1.83%) | 36,410 |
2 Apr 2019 | USD | 5.52 | 5.52 | 5.23 | 5.45 | 5.45 | -0.02 (-0.37%) | 33,249 |
1 Apr 2019 | USD | 5.46 | 5.48 | 5.2316 | 5.47 | 5.47 | +0.09 (+1.67%) | 37,070 |
29 Mar 2019 | USD | 5.46 | 5.72 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 101,395 |
28 Mar 2019 | USD | 5.226 | 5.47 | 5.15 | 5.39 | 5.39 | +0.15 (+2.86%) | 35,191 |
27 Mar 2019 | USD | 5.528 | 5.5532 | 5.02 | 5.24 | 5.24 | -0.09 (-1.69%) | 99,258 |
26 Mar 2019 | USD | 5.86 | 5.86 | 5.26 | 5.33 | 5.33 | -0.43 (-7.47%) | 69,602 |