Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 5.004 | 5.05 | 4.98 | 5.026 | 5.026 | +0.032 (+0.64%) | 853,978 |
30 Apr 2019 | USD | 5.028 | 5.1 | 4.993 | 4.994 | 4.994 | -0.034 (-0.68%) | 11,343,411 |
29 Apr 2019 | USD | 4.91 | 5.06 | 4.91 | 5.028 | 5.028 | +0.118 (+2.40%) | 9,179,425 |
26 Apr 2019 | USD | 4.86 | 4.934 | 4.854 | 4.91 | 4.91 | +0.043 (+0.88%) | 7,147,258 |
25 Apr 2019 | USD | 4.922 | 4.934 | 4.857 | 4.867 | 4.867 | -0.075 (-1.52%) | 10,971,239 |
24 Apr 2019 | USD | 5.062 | 5.062 | 4.903 | 4.942 | 4.942 | -0.088 (-1.75%) | 8,532,109 |
23 Apr 2019 | USD | 5.104 | 5.104 | 5.006 | 5.03 | 5.03 | +0.026 (+0.52%) | 4,463,900 |
18 Apr 2019 | USD | 5.068 | 5.078 | 4.986 | 5.004 | 5.004 | -0.06 (-1.18%) | 6,857,657 |
17 Apr 2019 | USD | 5.034 | 5.15 | 5.034 | 5.064 | 5.064 | +0.054 (+1.08%) | 9,771,802 |
16 Apr 2019 | USD | 4.938 | 5.052 | 4.892 | 5.01 | 5.01 | +0.098 (+2.00%) | 6,959,148 |
15 Apr 2019 | USD | 4.93 | 5 | 4.869 | 4.912 | 4.912 | +0.003 (+0.06%) | 4,568,969 |
12 Apr 2019 | USD | 4.87 | 4.959 | 4.86 | 4.909 | 4.909 | +0.039 (+0.80%) | 6,068,597 |
11 Apr 2019 | USD | 5.034 | 5.064 | 4.87 | 4.87 | 4.87 | -0.196 (-3.87%) | 16,053,115 |
10 Apr 2019 | USD | 4.963 | 5.076 | 4.963 | 5.066 | 5.066 | +0.095 (+1.91%) | 12,482,361 |
9 Apr 2019 | USD | 4.899 | 5.01 | 4.887 | 4.971 | 4.971 | +0.088 (+1.80%) | 23,143,358 |
8 Apr 2019 | USD | 4.85 | 4.89 | 4.832 | 4.883 | 4.883 | +0.054 (+1.12%) | 10,199,522 |
5 Apr 2019 | USD | 4.8 | 4.837 | 4.782 | 4.829 | 4.829 | +0.044 (+0.92%) | 10,571,565 |
4 Apr 2019 | USD | 4.771 | 4.842 | 4.737 | 4.785 | 4.785 | -0.004 (-0.08%) | 11,221,945 |
3 Apr 2019 | USD | 4.719 | 4.791 | 4.719 | 4.789 | 4.789 | +0.089 (+1.89%) | 13,977,886 |
2 Apr 2019 | USD | 4.682 | 4.71 | 4.64 | 4.7 | 4.7 | +0.019 (+0.41%) | 8,361,994 |
1 Apr 2019 | USD | 4.548 | 4.691 | 4.527 | 4.681 | 4.681 | +0.167 (+3.70%) | 11,570,999 |
29 Mar 2019 | USD | 4.601 | 4.607 | 4.485 | 4.514 | 4.514 | -0.014 (-0.31%) | 12,943,178 |
28 Mar 2019 | USD | 4.558 | 4.591 | 4.5262 | 4.528 | 4.528 | -0.044 (-0.96%) | 6,535,097 |
27 Mar 2019 | USD | 4.603 | 4.618 | 4.547 | 4.572 | 4.572 | -0.053 (-1.15%) | 7,123,653 |
26 Mar 2019 | USD | 4.668 | 4.694 | 4.61 | 4.625 | 4.625 | -0.051 (-1.09%) | 5,886,863 |
25 Mar 2019 | USD | 4.633 | 4.702 | 4.633 | 4.676 | 4.676 | +0.046 (+0.99%) | 5,013,179 |
22 Mar 2019 | USD | 4.795 | 4.806 | 4.63 | 4.63 | 4.63 | -0.15 (-3.14%) | 6,229,934 |
21 Mar 2019 | USD | 4.83 | 4.838 | 4.78 | 4.78 | 4.78 | +0.007 (+0.15%) | 10,547,103 |
20 Mar 2019 | USD | 4.73 | 4.806 | 4.73 | 4.773 | 4.773 | +0.016 (+0.34%) | 7,021,312 |
19 Mar 2019 | USD | 4.795 | 4.816 | 4.742 | 4.757 | 4.757 | -0.017 (-0.36%) | 8,416,220 |