Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 5.41 | 5.72 | 5.157 | 5.65 | 5.65 | +0.31 (+5.81%) | 6,400 |
9 May 2019 | USD | 5.343 | 5.375 | 5.33 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,600 |
8 May 2019 | USD | 5.4 | 5.4 | 5.237 | 5.3 | 5.3 | -0.2 (-3.64%) | 6,500 |
7 May 2019 | USD | 5.3 | 5.5 | 5.113 | 5.5 | 5.5 | +0.3 (+5.77%) | 5,500 |
6 May 2019 | USD | 5.34 | 5.4 | 5.2 | 5.2 | 5.2 | -0.424 (-7.54%) | 1,300 |
3 May 2019 | USD | 5.509 | 5.624 | 5.24 | 5.624 | 5.624 | +0.204 (+3.76%) | 4,800 |
2 May 2019 | USD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 100 |
1 May 2019 | USD | 5.3 | 5.624 | 5.3 | 5.42 | 5.42 | -0.054 (-0.99%) | 2,700 |
30 Apr 2019 | USD | 5.503 | 5.65 | 5.32 | 5.474 | 5.474 | -0.176 (-3.12%) | 30,300 |
29 Apr 2019 | USD | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | +0.11 (+1.99%) | 600 |
26 Apr 2019 | USD | 5.81 | 5.815 | 5.3 | 5.54 | 5.54 | -0.33 (-5.62%) | 10,400 |
25 Apr 2019 | USD | 5.57 | 5.87 | 5.448 | 5.87 | 5.87 | +0.44 (+8.10%) | 3,400 |
24 Apr 2019 | USD | 5.5 | 5.61 | 5.43 | 5.43 | 5.43 | -0.02 (-0.37%) | 4,400 |
23 Apr 2019 | USD | 5.478 | 5.478 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 700 |
22 Apr 2019 | USD | 5.5 | 5.5 | 5.01 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,100 |
19 Apr 2019 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.446 | 5.5 | 5.41 | 5.5 | 5.5 | 0.0 (0.0%) | 4,200 |
17 Apr 2019 | USD | 5.475 | 5.5 | 5.475 | 5.5 | 5.5 | 0.0 (0.0%) | 1,900 |
16 Apr 2019 | USD | 5.38 | 5.5 | 5.34 | 5.5 | 5.5 | +0.21 (+3.97%) | 400 |
15 Apr 2019 | USD | 5.153 | 5.44 | 5.15 | 5.29 | 5.29 | 0.0 (0.0%) | 1,600 |
12 Apr 2019 | USD | 5.54 | 5.54 | 5.25 | 5.29 | 5.29 | -0.194 (-3.54%) | 5,000 |
11 Apr 2019 | USD | 5.2 | 5.52 | 5.16 | 5.484 | 5.484 | +0.284 (+5.46%) | 3,100 |
10 Apr 2019 | USD | 5.21 | 5.6 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 9,200 |
9 Apr 2019 | USD | 5.38 | 5.64 | 5.118 | 5.26 | 5.26 | -0.34 (-6.07%) | 14,600 |
8 Apr 2019 | USD | 5.14 | 5.6 | 5.12 | 5.6 | 5.6 | +0.49 (+9.59%) | 3,900 |
5 Apr 2019 | USD | 5.004 | 5.35 | 5 | 5.11 | 5.11 | -0.21 (-3.95%) | 7,600 |
4 Apr 2019 | USD | 5.15 | 5.34 | 5.15 | 5.32 | 5.32 | -0.12 (-2.21%) | 2,500 |
3 Apr 2019 | USD | 5.2 | 5.44 | 5.18 | 5.44 | 5.44 | -0.16 (-2.86%) | 10,200 |
2 Apr 2019 | USD | 5.59 | 5.6 | 5.06 | 5.6 | 5.6 | +0.03 (+0.54%) | 23,500 |
1 Apr 2019 | USD | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | +0.32 (+6.10%) | 400 |