Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.31 | 6.37 | 6.11 | 6.29 | 6.29 | +0.02 (+0.32%) | 143,340 |
17 Apr 2019 | USD | 6.31 | 6.31 | 6.01 | 6.27 | 6.27 | +0.01 (+0.16%) | 113,890 |
16 Apr 2019 | USD | 6.17 | 6.38 | 6.08 | 6.26 | 6.26 | +0.13 (+2.12%) | 88,481 |
15 Apr 2019 | USD | 6.27 | 6.27 | 5.94 | 6.13 | 6.13 | -0.13 (-2.08%) | 170,725 |
12 Apr 2019 | USD | 6.72 | 6.85 | 6.08 | 6.26 | 6.26 | -0.42 (-6.29%) | 230,988 |
11 Apr 2019 | USD | 6.25 | 7.22 | 6.25 | 6.68 | 6.68 | +0.38 (+6.03%) | 595,447 |
10 Apr 2019 | USD | 5.76 | 6.31 | 5.74 | 6.3 | 6.3 | +0.58 (+10.14%) | 208,722 |
9 Apr 2019 | USD | 5.77 | 5.8199 | 5.6154 | 5.72 | 5.72 | -0.05 (-0.87%) | 134,238 |
8 Apr 2019 | USD | 6 | 6 | 5.66 | 5.77 | 5.77 | -0.2 (-3.35%) | 100,135 |
5 Apr 2019 | USD | 5.64 | 6.24 | 5.5979 | 5.97 | 5.97 | +0.35 (+6.23%) | 199,187 |
4 Apr 2019 | USD | 5.29 | 5.74 | 5.2 | 5.62 | 5.62 | +0.34 (+6.44%) | 205,839 |
3 Apr 2019 | USD | 5.22 | 5.4615 | 5.17 | 5.28 | 5.28 | +0.13 (+2.52%) | 318,351 |
2 Apr 2019 | USD | 4.9 | 5.23 | 4.85 | 5.15 | 5.15 | +0.25 (+5.10%) | 233,627 |
1 Apr 2019 | USD | 5.32 | 5.43 | 4.82 | 4.9 | 4.9 | -0.35 (-6.67%) | 391,989 |
29 Mar 2019 | USD | 5.39 | 5.55 | 5.11 | 5.25 | 5.25 | -0.09 (-1.69%) | 149,571 |
28 Mar 2019 | USD | 5.34 | 5.55 | 5.32 | 5.34 | 5.34 | 0.0 (0.0%) | 248,723 |
27 Mar 2019 | USD | 5.07 | 5.96 | 4.97 | 5.34 | 5.34 | +0.74 (+16.09%) | 1,311,198 |
26 Mar 2019 | USD | 4.89 | 4.9199 | 4.58 | 4.6 | 4.6 | -0.25 (-5.15%) | 94,735 |
25 Mar 2019 | USD | 4.83 | 4.89 | 4.6 | 4.85 | 4.85 | +0.16 (+3.41%) | 131,094 |
22 Mar 2019 | USD | 4.86 | 4.9144 | 4.52 | 4.69 | 4.69 | -0.2 (-4.09%) | 206,866 |
21 Mar 2019 | USD | 5.02 | 5.11 | 4.87 | 4.89 | 4.89 | -0.17 (-3.36%) | 106,574 |
20 Mar 2019 | USD | 5.14 | 5.145 | 4.995 | 5.06 | 5.06 | -0.05 (-0.98%) | 151,918 |
19 Mar 2019 | USD | 5.23 | 5.28 | 5.05 | 5.11 | 5.11 | -0.07 (-1.35%) | 162,739 |
18 Mar 2019 | USD | 5.1 | 5.33 | 5.05 | 5.18 | 5.18 | +0.06 (+1.17%) | 115,274 |
15 Mar 2019 | USD | 5.16 | 5.32 | 4.98 | 5.12 | 5.12 | -0.03 (-0.58%) | 213,417 |
14 Mar 2019 | USD | 5.25 | 5.3 | 5.03 | 5.15 | 5.15 | -0.09 (-1.72%) | 121,909 |
13 Mar 2019 | USD | 5.5 | 5.58 | 5.22 | 5.24 | 5.24 | -0.3 (-5.42%) | 190,980 |
12 Mar 2019 | USD | 5.26 | 5.73 | 5.11 | 5.54 | 5.54 | +0.3 (+5.73%) | 232,280 |
11 Mar 2019 | USD | 5.47 | 5.61 | 5.15 | 5.24 | 5.24 | -0.15 (-2.78%) | 160,852 |