Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | USD | 4.64 | 4.6999 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 64,299 |
29 Apr 2019 | USD | 4.73 | 4.7699 | 4.61 | 4.68 | 4.68 | -0.05 (-1.06%) | 41,583 |
26 Apr 2019 | USD | 4.75 | 4.77 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 42,128 |
25 Apr 2019 | USD | 4.95 | 4.97 | 4.75 | 4.75 | 4.75 | -0.27 (-5.38%) | 47,638 |
24 Apr 2019 | USD | 5.05 | 5.19 | 4.95 | 5.02 | 5.02 | -0.07 (-1.38%) | 78,081 |
23 Apr 2019 | USD | 5.1 | 5.41 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 92,001 |
22 Apr 2019 | USD | 5.38 | 5.38 | 5.13 | 5.16 | 5.16 | -0.24 (-4.44%) | 56,578 |
19 Apr 2019 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.45 | 5.55 | 5.33 | 5.4 | 5.4 | -0.05 (-0.92%) | 77,645 |
17 Apr 2019 | USD | 5.26 | 5.48 | 5.26 | 5.45 | 5.45 | +0.16 (+3.02%) | 39,836 |
16 Apr 2019 | USD | 5.33 | 5.45 | 5.2 | 5.29 | 5.29 | -0.02 (-0.38%) | 54,338 |
15 Apr 2019 | USD | 5.44 | 5.44 | 5.165 | 5.31 | 5.31 | -0.1 (-1.85%) | 104,371 |
12 Apr 2019 | USD | 5.44 | 5.55 | 5.31 | 5.41 | 5.41 | -0.04 (-0.73%) | 45,986 |
11 Apr 2019 | USD | 5.27 | 5.47 | 5.27 | 5.45 | 5.45 | +0.15 (+2.83%) | 48,281 |
10 Apr 2019 | USD | 5.18 | 5.47 | 5.005 | 5.3 | 5.3 | +0.15 (+2.91%) | 67,789 |
9 Apr 2019 | USD | 5.18 | 5.28 | 5.14 | 5.15 | 5.15 | -0.03 (-0.58%) | 32,426 |
8 Apr 2019 | USD | 5.23 | 5.27 | 5.11 | 5.18 | 5.18 | -0.06 (-1.15%) | 34,836 |
5 Apr 2019 | USD | 5.13 | 5.29 | 5.13 | 5.24 | 5.24 | +0.13 (+2.54%) | 33,649 |
4 Apr 2019 | USD | 4.95 | 5.12 | 4.8324 | 5.11 | 5.11 | +0.16 (+3.23%) | 45,818 |
3 Apr 2019 | USD | 4.95 | 5.03 | 4.82 | 4.95 | 4.95 | +0.1 (+2.06%) | 64,904 |
2 Apr 2019 | USD | 4.96 | 4.96 | 4.76 | 4.85 | 4.85 | -0.12 (-2.41%) | 76,179 |
1 Apr 2019 | USD | 4.8 | 5.04 | 4.78 | 4.97 | 4.97 | +0.21 (+4.41%) | 66,190 |
29 Mar 2019 | USD | 4.85 | 4.89 | 4.68 | 4.76 | 4.76 | -0.07 (-1.45%) | 72,959 |
28 Mar 2019 | USD | 4.93 | 4.98 | 4.7 | 4.83 | 4.83 | -0.07 (-1.43%) | 55,461 |
27 Mar 2019 | USD | 4.5 | 4.92 | 4.5 | 4.9 | 4.9 | +0.4 (+8.89%) | 80,131 |
26 Mar 2019 | USD | 4.51 | 4.53 | 4.34 | 4.5 | 4.5 | +0.02 (+0.45%) | 46,667 |
25 Mar 2019 | USD | 4.5 | 4.59 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 85,265 |
22 Mar 2019 | USD | 4.62 | 4.74 | 4.45 | 4.52 | 4.52 | -0.1 (-2.16%) | 70,527 |
21 Mar 2019 | USD | 4.63 | 4.82 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 73,485 |
20 Mar 2019 | USD | 4.61 | 4.71 | 4.385 | 4.62 | 4.62 | -0.02 (-0.43%) | 52,302 |