Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 5.39 | 5.42 | 5.35 | 5.35 | 5.35 | -0.04 (-0.74%) | 26,747 |
16 Apr 2019 | USD | 5.4 | 5.4 | 5.33 | 5.39 | 5.39 | -0.03 (-0.55%) | 10,945 |
15 Apr 2019 | USD | 5.446 | 5.446 | 5.42 | 5.42 | 5.42 | -0.092 (-1.67%) | 3,875 |
12 Apr 2019 | USD | 5.53 | 5.53 | 5.458 | 5.512 | 5.512 | +0.057 (+1.04%) | 2,315 |
11 Apr 2019 | USD | 5.56 | 5.56 | 5.455 | 5.455 | 5.455 | -0.045 (-0.82%) | 4,240 |
10 Apr 2019 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 300 |
9 Apr 2019 | USD | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | +0.02 (+0.36%) | 22,000 |
8 Apr 2019 | USD | 5.47 | 5.5 | 5.45 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,745 |
5 Apr 2019 | USD | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 0.0 (0.0%) | 8,425 |
4 Apr 2019 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,465 |
3 Apr 2019 | USD | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | +0.155 (+2.87%) | 5,250 |
2 Apr 2019 | USD | 5.44 | 5.44 | 5.395 | 5.395 | 5.395 | -0.055 (-1.01%) | 1,550 |
1 Apr 2019 | USD | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,975 |
29 Mar 2019 | USD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | +0.03 (+0.55%) | 800 |
28 Mar 2019 | USD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | +0.1 (+1.87%) | 1,000 |
27 Mar 2019 | USD | 5.283 | 5.35 | 5.27 | 5.34 | 5.34 | -0.12 (-2.20%) | 7,060 |
26 Mar 2019 | USD | 5.49 | 5.49 | 5.45 | 5.46 | 5.46 | +0.01 (+0.18%) | 34,080 |
25 Mar 2019 | USD | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | +0.05 (+0.93%) | 16,435 |
22 Mar 2019 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.12 (-2.17%) | 1,448 |
21 Mar 2019 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 738 |
20 Mar 2019 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.04 (+0.73%) | 413 |
19 Mar 2019 | USD | 5.52 | 5.52 | 5.4 | 5.48 | 5.48 | +0.06 (+1.11%) | 4,090 |
18 Mar 2019 | USD | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -0.02 (-0.37%) | 2,370 |
15 Mar 2019 | USD | 5.44 | 5.44 | 5.428 | 5.44 | 5.44 | 0.0 (0.0%) | 22,645 |
14 Mar 2019 | USD | 5.44 | 5.44 | 5.34 | 5.44 | 5.44 | +0.03 (+0.55%) | 12,371 |
13 Mar 2019 | USD | 5.41 | 5.41 | 5.35 | 5.41 | 5.41 | -0.08 (-1.46%) | 6,588 |
12 Mar 2019 | USD | 5.2698 | 5.55 | 5.2698 | 5.49 | 5.49 | -0.06 (-1.08%) | 742,485 |
11 Mar 2019 | USD | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | -0.24 (-4.15%) | 7,440 |
8 Mar 2019 | USD | 5.7895 | 5.79 | 5.7895 | 5.79 | 5.79 | -0.06 (-1.03%) | 5,355 |
7 Mar 2019 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.106 (-1.78%) | 330 |