Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 5.07 | 5.09 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 180,988 |
16 May 2019 | USD | 5.06 | 5.1041 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 293,303 |
15 May 2019 | USD | 5.05 | 5.09 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 154,197 |
14 May 2019 | USD | 5.01 | 5.09 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 179,167 |
13 May 2019 | USD | 5.09 | 5.1 | 5 | 5.01 | 5.01 | -0.11 (-2.15%) | 395,481 |
10 May 2019 | USD | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 235,423 |
9 May 2019 | USD | 5.15 | 5.21 | 5.1375 | 5.19 | 5.19 | 0.0 (0.0%) | 236,298 |
8 May 2019 | USD | 5.2 | 5.22 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 277,261 |
7 May 2019 | USD | 5.24 | 5.24 | 5.185 | 5.19 | 5.19 | -0.06 (-1.14%) | 199,717 |
6 May 2019 | USD | 5.19 | 5.25 | 5.1701 | 5.25 | 5.25 | +0.01 (+0.19%) | 219,129 |
3 May 2019 | USD | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 290,965 |
2 May 2019 | USD | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 262,173 |
1 May 2019 | USD | 5.25 | 5.26 | 5.23 | 5.24 | 5.24 | +0.02 (+0.38%) | 285,874 |
30 Apr 2019 | USD | 5.29 | 5.29 | 5.22 | 5.22 | 5.22 | -0.09 (-1.69%) | 454,173 |
29 Apr 2019 | USD | 5.3 | 5.34 | 5.29 | 5.31 | 5.31 | +0.01 (+0.19%) | 158,869 |
26 Apr 2019 | USD | 5.3 | 5.3299 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 262,959 |
25 Apr 2019 | USD | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | +0.02 (+0.38%) | 118,500 |
24 Apr 2019 | USD | 5.3 | 5.3 | 5.25 | 5.26 | 5.26 | -0.01 (-0.19%) | 216,277 |
23 Apr 2019 | USD | 5.26 | 5.3199 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 231,182 |
22 Apr 2019 | USD | 5.25 | 5.28 | 5.238 | 5.28 | 5.28 | +0.05 (+0.96%) | 233,883 |
19 Apr 2019 | USD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.26 | 5.28 | 5.23 | 5.23 | 5.23 | -0.03 (-0.57%) | 196,356 |
17 Apr 2019 | USD | 5.27 | 5.31 | 5.2588 | 5.26 | 5.26 | -0.01 (-0.19%) | 279,936 |
16 Apr 2019 | USD | 5.22 | 5.27 | 5.2101 | 5.27 | 5.27 | +0.06 (+1.15%) | 176,210 |
15 Apr 2019 | USD | 5.2 | 5.23 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 169,180 |
12 Apr 2019 | USD | 5.24 | 5.29 | 5.21 | 5.21 | 5.21 | -0.03 (-0.57%) | 356,794 |
11 Apr 2019 | USD | 5.25 | 5.2644 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 292,217 |
10 Apr 2019 | USD | 5.27 | 5.34 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 424,161 |
9 Apr 2019 | USD | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 301,914 |
8 Apr 2019 | USD | 5.3 | 5.32 | 5.225 | 5.3 | 5.3 | -0.04 (-0.75%) | 735,369 |