Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 4.4152 | 4.75 | 4.33 | 4.7 | 4.7 | +0.21 (+4.68%) | 26,725 |
23 May 2019 | USD | 4.7738 | 4.898 | 4.28 | 4.49 | 4.49 | -0.51 (-10.20%) | 22,021 |
22 May 2019 | USD | 4.76 | 5 | 4.75 | 5 | 5 | +0.22 (+4.60%) | 9,933 |
21 May 2019 | USD | 4.8 | 4.9644 | 4.75 | 4.78 | 4.78 | -0.14 (-2.85%) | 6,994 |
20 May 2019 | USD | 5.4159 | 5.4159 | 4.75 | 4.92 | 4.92 | -0.48 (-8.89%) | 61,294 |
17 May 2019 | USD | 5.44 | 5.5596 | 5.22 | 5.4 | 5.4 | +0.25 (+4.85%) | 28,924 |
16 May 2019 | USD | 5.16 | 5.3238 | 5.15 | 5.15 | 5.15 | +0.03 (+0.59%) | 17,369 |
15 May 2019 | USD | 5.19 | 5.36 | 5.12 | 5.12 | 5.12 | -0.152 (-2.88%) | 8,155 |
14 May 2019 | USD | 5.32 | 5.4327 | 5.2 | 5.2721 | 5.2721 | +0.022 (+0.42%) | 8,085 |
13 May 2019 | USD | 5.35 | 5.5 | 5.15 | 5.25 | 5.25 | -0.17 (-3.14%) | 19,407 |
10 May 2019 | USD | 5.36 | 5.8417 | 5.36 | 5.42 | 5.42 | +0.15 (+2.85%) | 43,639 |
9 May 2019 | USD | 5.15 | 5.45 | 5.15 | 5.27 | 5.27 | +0.05 (+0.96%) | 34,030 |
8 May 2019 | USD | 4.85 | 5.38 | 4.85 | 5.22 | 5.22 | +0.49 (+10.36%) | 19,414 |
7 May 2019 | USD | 5.25 | 5.52 | 4.67 | 4.73 | 4.73 | -0.035 (-0.73%) | 29,765 |
6 May 2019 | USD | 5.05 | 5.07 | 4.75 | 4.7647 | 4.7647 | -0.285 (-5.65%) | 34,661 |
3 May 2019 | USD | 4.9 | 5.19 | 4.72 | 5.05 | 5.05 | +0.1 (+2.02%) | 46,616 |
2 May 2019 | USD | 4.91 | 5.2 | 4.9 | 4.95 | 4.95 | -0.085 (-1.69%) | 30,413 |
1 May 2019 | USD | 5.51 | 5.51 | 5 | 5.035 | 5.035 | -0.565 (-10.09%) | 45,729 |
30 Apr 2019 | USD | 5.98 | 6 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 40,680 |
29 Apr 2019 | USD | 6.04 | 6.07 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 31,923 |
26 Apr 2019 | USD | 5.92 | 6.205 | 5.67 | 5.75 | 5.75 | -0.17 (-2.87%) | 38,642 |
25 Apr 2019 | USD | 6.55 | 6.5659 | 5.24 | 5.92 | 5.92 | -0.58 (-8.92%) | 93,960 |
24 Apr 2019 | USD | 4.82 | 8.48 | 4.82 | 6.5001 | 6.5001 | 0.0 (0.0%) | 42,011 |