Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 4.8 | 4.82 | 4.65 | 4.6748 | 4.6748 | -0.181 (-3.72%) | 16,585 |
16 May 2019 | USD | 4.9228 | 4.9341 | 4.8555 | 4.8555 | 4.8555 | -0.028 (-0.58%) | 8,134 |
15 May 2019 | USD | 4.882 | 4.9288 | 4.866 | 4.8836 | 4.8836 | -0.056 (-1.14%) | 13,120 |
14 May 2019 | USD | 4.95 | 4.9655 | 4.84 | 4.94 | 4.94 | +0.284 (+6.09%) | 12,792 |
13 May 2019 | USD | 4.69 | 4.75 | 4.5455 | 4.6564 | 4.6564 | -0.28 (-5.67%) | 64,957 |
10 May 2019 | USD | 4.84 | 4.95 | 4.8 | 4.9364 | 4.9364 | +0.136 (+2.84%) | 20,467 |
9 May 2019 | USD | 4.83 | 4.92 | 4.797 | 4.8 | 4.8 | -0.123 (-2.50%) | 10,520 |
8 May 2019 | USD | 5.14 | 5.14 | 4.8888 | 4.923 | 4.923 | -0.037 (-0.75%) | 14,749 |
7 May 2019 | USD | 5.034 | 5.0561 | 4.95 | 4.96 | 4.96 | -0.18 (-3.50%) | 22,508 |
6 May 2019 | USD | 5.01 | 5.1455 | 4.98 | 5.1398 | 5.1398 | -0.02 (-0.40%) | 13,024 |
3 May 2019 | USD | 5.16 | 5.18 | 5.1477 | 5.1602 | 5.1602 | +0.026 (+0.51%) | 20,460 |
2 May 2019 | USD | 5.13 | 5.16 | 5.1 | 5.1341 | 5.1341 | +0.002 (+0.03%) | 26,366 |
1 May 2019 | USD | 5.35 | 5.37 | 5.1324 | 5.1324 | 5.1324 | -0.24 (-4.47%) | 28,796 |
30 Apr 2019 | USD | 5.8 | 5.8 | 5.37 | 5.3724 | 5.3724 | -0.058 (-1.06%) | 12,675 |
29 Apr 2019 | USD | 5.48 | 5.5564 | 5.43 | 5.43 | 5.43 | -0.19 (-3.38%) | 30,311 |
26 Apr 2019 | USD | 5.45 | 5.62 | 5.45 | 5.62 | 5.62 | +0.224 (+4.14%) | 11,251 |
25 Apr 2019 | USD | 5.245 | 5.42 | 5.245 | 5.3964 | 5.3964 | -0.044 (-0.80%) | 5,502 |
24 Apr 2019 | USD | 5.6 | 5.6 | 5.4 | 5.44 | 5.44 | -0.12 (-2.16%) | 19,465 |
23 Apr 2019 | USD | 5.602 | 5.62 | 5.55 | 5.56 | 5.56 | -0.12 (-2.11%) | 6,815 |
22 Apr 2019 | USD | 5.64 | 5.75 | 5.59 | 5.68 | 5.68 | -0.06 (-1.05%) | 29,468 |
19 Apr 2019 | USD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.001 (-0.01%) | 0 |
18 Apr 2019 | USD | 5.94 | 5.94 | 5.72 | 5.7406 | 5.7406 | -0.192 (-3.24%) | 14,138 |
17 Apr 2019 | USD | 5.76 | 5.933 | 5.73 | 5.933 | 5.933 | +0.31 (+5.52%) | 57,984 |
16 Apr 2019 | USD | 5.645 | 5.77 | 5.5555 | 5.6228 | 5.6228 | +0.112 (+2.03%) | 17,614 |
15 Apr 2019 | USD | 5.3956 | 5.6 | 5.25 | 5.5107 | 5.5107 | +0.401 (+7.84%) | 63,292 |
12 Apr 2019 | USD | 5.1473 | 5.23 | 5.11 | 5.11 | 5.11 | +0.104 (+2.07%) | 11,541 |
11 Apr 2019 | USD | 5.0165 | 5.09 | 4.94 | 5.0062 | 5.0062 | +0.046 (+0.93%) | 6,994 |
10 Apr 2019 | USD | 5 | 5 | 4.921 | 4.96 | 4.96 | +0.01 (+0.20%) | 6,171 |
9 Apr 2019 | USD | 4.99 | 4.99 | 4.904 | 4.95 | 4.95 | -0.053 (-1.05%) | 3,969 |
8 Apr 2019 | USD | 5.0166 | 5.069 | 4.97 | 5.0027 | 5.0027 | +0.019 (+0.38%) | 16,147 |