Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 5.54 | 5.6 | 5.49 | 5.55 | 5.55 | +0.07 (+1.28%) | 213,917 |
11 Apr 2019 | USD | 5.43 | 5.53 | 5.43 | 5.48 | 5.48 | +0.05 (+0.92%) | 925,743 |
10 Apr 2019 | USD | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 204,669 |
9 Apr 2019 | USD | 5.32 | 5.43 | 5.27 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,137,375 |
8 Apr 2019 | USD | 5.42 | 5.43 | 5.285 | 5.33 | 5.33 | -0.08 (-1.48%) | 353,364 |
5 Apr 2019 | USD | 5.55 | 5.55 | 5.385 | 5.41 | 5.41 | -0.12 (-2.17%) | 1,143,647 |
4 Apr 2019 | USD | 5.72 | 5.755 | 5.48 | 5.53 | 5.53 | -0.18 (-3.15%) | 394,047 |
3 Apr 2019 | USD | 5.68 | 5.86 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 734,012 |
2 Apr 2019 | USD | 5.6 | 5.68 | 5.575 | 5.67 | 5.67 | +0.07 (+1.25%) | 347,628 |
1 Apr 2019 | USD | 5.51 | 5.62 | 5.47 | 5.6 | 5.6 | +0.13 (+2.38%) | 450,392 |
29 Mar 2019 | USD | 5.53 | 5.55 | 5.44 | 5.47 | 5.47 | -0.03 (-0.55%) | 413,512 |
28 Mar 2019 | USD | 5.54 | 5.61 | 5.43 | 5.5 | 5.5 | -0.04 (-0.72%) | 319,445 |
27 Mar 2019 | USD | 5.6 | 5.63 | 5.49 | 5.54 | 5.54 | -0.09 (-1.60%) | 384,121 |
26 Mar 2019 | USD | 5.52 | 5.69 | 5.5 | 5.63 | 5.63 | +0.17 (+3.11%) | 577,722 |
25 Mar 2019 | USD | 5.29 | 5.53 | 5.22 | 5.46 | 5.46 | +0.16 (+3.02%) | 844,907 |
22 Mar 2019 | USD | 5.6 | 5.63 | 5.295 | 5.3 | 5.3 | -0.32 (-5.69%) | 668,876 |
21 Mar 2019 | USD | 5.32 | 5.63 | 5.2917 | 5.62 | 5.62 | +0.27 (+5.05%) | 1,331,058 |
20 Mar 2019 | USD | 5.1 | 5.44 | 5.1 | 5.35 | 5.35 | +0.29 (+5.73%) | 1,025,334 |
19 Mar 2019 | USD | 5.03 | 5.06 | 4.98 | 5.06 | 5.06 | +0.04 (+0.80%) | 731,830 |
18 Mar 2019 | USD | 5.03 | 5.05 | 4.87 | 5.02 | 5.02 | 0.0 (0.0%) | 728,460 |
15 Mar 2019 | USD | 4.91 | 5.1 | 4.83 | 5.02 | 5.02 | +0.1 (+2.03%) | 2,343,660 |
14 Mar 2019 | USD | 4.87 | 4.96 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 696,850 |
13 Mar 2019 | USD | 4.85 | 4.9 | 4.79 | 4.87 | 4.87 | +0.03 (+0.62%) | 864,372 |
12 Mar 2019 | USD | 4.79 | 4.9 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 789,619 |
11 Mar 2019 | USD | 4.71 | 4.845 | 4.71 | 4.82 | 4.82 | +0.09 (+1.90%) | 409,602 |
8 Mar 2019 | USD | 4.7 | 4.76 | 4.63 | 4.73 | 4.73 | 0.0 (0.0%) | 432,745 |
7 Mar 2019 | USD | 4.74 | 4.795 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 1,187,135 |
6 Mar 2019 | USD | 4.66 | 4.83 | 4.655 | 4.73 | 4.73 | +0.05 (+1.07%) | 957,595 |
5 Mar 2019 | USD | 4.92 | 4.93 | 4.67 | 4.68 | 4.68 | -0.23 (-4.68%) | 746,745 |
4 Mar 2019 | USD | 5.05 | 5.1 | 4.905 | 4.91 | 4.91 | -0.14 (-2.77%) | 1,100,985 |