Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.24 | 5.45 | 5.2 | 5.31 | 5.31 | +0.06 (+1.14%) | 121,684 |
17 Apr 2019 | USD | 5.32 | 5.38 | 5.02 | 5.25 | 5.25 | -0.05 (-0.94%) | 285,673 |
16 Apr 2019 | USD | 5.35 | 5.51 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 134,143 |
15 Apr 2019 | USD | 5.47 | 5.47 | 5.2 | 5.33 | 5.33 | -0.08 (-1.48%) | 153,102 |
12 Apr 2019 | USD | 5.52 | 5.6499 | 5.31 | 5.41 | 5.41 | -0.04 (-0.73%) | 141,778 |
11 Apr 2019 | USD | 5.63 | 5.7056 | 5.4 | 5.45 | 5.45 | -0.15 (-2.68%) | 251,097 |
10 Apr 2019 | USD | 5.53 | 5.65 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 125,041 |
9 Apr 2019 | USD | 5.81 | 5.94 | 5.41 | 5.51 | 5.51 | -0.23 (-4.01%) | 188,708 |
8 Apr 2019 | USD | 5.89 | 5.9499 | 5.65 | 5.74 | 5.74 | -0.19 (-3.20%) | 117,407 |
5 Apr 2019 | USD | 6.11 | 6.12 | 5.85 | 5.93 | 5.93 | -0.16 (-2.63%) | 190,751 |
4 Apr 2019 | USD | 6.03 | 6.23 | 5.95 | 6.09 | 6.09 | +0.07 (+1.16%) | 248,101 |
3 Apr 2019 | USD | 5.99 | 6.13 | 5.82 | 6.02 | 6.02 | +0.04 (+0.67%) | 185,996 |
2 Apr 2019 | USD | 6.13 | 6.18 | 5.88 | 5.98 | 5.98 | -0.12 (-1.97%) | 209,836 |
1 Apr 2019 | USD | 6.04 | 6.31 | 6.04 | 6.1 | 6.1 | +0.09 (+1.50%) | 275,387 |
29 Mar 2019 | USD | 6.13 | 6.13 | 5.84 | 6.01 | 6.01 | -0.08 (-1.31%) | 821,253 |
28 Mar 2019 | USD | 5.85 | 6.18 | 5.84 | 6.09 | 6.09 | +0.25 (+4.28%) | 137,650 |
27 Mar 2019 | USD | 5.77 | 5.85 | 5.68 | 5.84 | 5.84 | +0.03 (+0.52%) | 131,394 |
26 Mar 2019 | USD | 5.71 | 5.84 | 5.65 | 5.81 | 5.81 | +0.15 (+2.65%) | 99,137 |
25 Mar 2019 | USD | 5.73 | 5.83 | 5.52 | 5.66 | 5.66 | -0.1 (-1.74%) | 314,896 |
22 Mar 2019 | USD | 5.98 | 6.02 | 5.64 | 5.76 | 5.76 | -0.23 (-3.84%) | 240,104 |
21 Mar 2019 | USD | 5.9 | 6.08 | 5.8 | 5.99 | 5.99 | +0.01 (+0.17%) | 163,398 |
20 Mar 2019 | USD | 6.02 | 6.15 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 195,340 |
19 Mar 2019 | USD | 6.11 | 6.115 | 5.93 | 6.01 | 6.01 | -0.04 (-0.66%) | 504,517 |
18 Mar 2019 | USD | 6.18 | 6.18 | 5.93 | 6.05 | 6.05 | -0.17 (-2.73%) | 158,332 |
15 Mar 2019 | USD | 6.11 | 6.26 | 6.01 | 6.22 | 6.22 | +0.13 (+2.13%) | 417,243 |
14 Mar 2019 | USD | 6.27 | 6.275 | 6.05 | 6.09 | 6.09 | -0.17 (-2.72%) | 150,496 |
13 Mar 2019 | USD | 6.18 | 6.36 | 6.1 | 6.26 | 6.26 | +0.1 (+1.62%) | 135,444 |
12 Mar 2019 | USD | 6.23 | 6.37 | 6.11 | 6.16 | 6.16 | -0.07 (-1.12%) | 67,340 |
11 Mar 2019 | USD | 6.04 | 6.26 | 5.84 | 6.23 | 6.23 | +0.21 (+3.49%) | 104,033 |