Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 5.2 | 5.2412 | 5.2 | 5.23 | 5.23 | +0.04 (+0.77%) | 337,069 |
22 May 2019 | USD | 5.18 | 5.2 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 267,464 |
21 May 2019 | USD | 5.16 | 5.1901 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 161,788 |
20 May 2019 | USD | 5.18 | 5.2 | 5.17 | 5.19 | 5.19 | +0.01 (+0.19%) | 392,160 |
17 May 2019 | USD | 5.2 | 5.2 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 424,230 |
16 May 2019 | USD | 5.29 | 5.3 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 352,564 |
15 May 2019 | USD | 5.33 | 5.33 | 5.29 | 5.3 | 5.3 | -0.01 (-0.19%) | 298,490 |
14 May 2019 | USD | 5.32 | 5.3279 | 5.29 | 5.31 | 5.31 | +0.02 (+0.38%) | 303,766 |
13 May 2019 | USD | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 426,903 |
10 May 2019 | USD | 5.26 | 5.3132 | 5.26 | 5.29 | 5.29 | 0.0 (0.0%) | 213,927 |
9 May 2019 | USD | 5.3 | 5.32 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 327,686 |
8 May 2019 | USD | 5.33 | 5.35 | 5.305 | 5.31 | 5.31 | -0.04 (-0.75%) | 197,409 |
7 May 2019 | USD | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 274,240 |
6 May 2019 | USD | 5.31 | 5.35 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 242,754 |
3 May 2019 | USD | 5.29 | 5.3799 | 5.28 | 5.34 | 5.34 | +0.08 (+1.52%) | 315,579 |
2 May 2019 | USD | 5.26 | 5.2791 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 437,104 |
1 May 2019 | USD | 5.35 | 5.35 | 5.25 | 5.27 | 5.27 | -0.11 (-2.04%) | 443,450 |
30 Apr 2019 | USD | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 218,237 |
29 Apr 2019 | USD | 5.39 | 5.39 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 338,084 |
26 Apr 2019 | USD | 5.39 | 5.44 | 5.39 | 5.41 | 5.41 | +0.02 (+0.37%) | 301,414 |
25 Apr 2019 | USD | 5.4 | 5.4083 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 273,783 |
24 Apr 2019 | USD | 5.34 | 5.39 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 323,921 |
23 Apr 2019 | USD | 5.39 | 5.39 | 5.32 | 5.35 | 5.35 | -0.06 (-1.11%) | 426,206 |
22 Apr 2019 | USD | 5.41 | 5.43 | 5.4 | 5.41 | 5.41 | 0.0 (0.0%) | 263,418 |
19 Apr 2019 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.41 | 5.4477 | 5.39 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,012,704 |
17 Apr 2019 | USD | 5.48 | 5.48 | 5.41 | 5.43 | 5.43 | -0.02 (-0.37%) | 257,385 |
16 Apr 2019 | USD | 5.45 | 5.47 | 5.43 | 5.45 | 5.45 | +0.01 (+0.18%) | 318,087 |
15 Apr 2019 | USD | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 236,677 |
12 Apr 2019 | USD | 5.47 | 5.505 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 298,366 |