Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | USD | 3.61 | 3.75 | 3.53 | 3.59 | 3.59 | -0.03 (-0.83%) | 706,700 |
7 May 2019 | USD | 3.71 | 3.93 | 3.56 | 3.62 | 3.62 | -0.15 (-3.98%) | 988,600 |
6 May 2019 | USD | 3.56 | 3.83 | 3.51 | 3.77 | 3.77 | +0.07 (+1.89%) | 854,100 |
3 May 2019 | USD | 3.59 | 3.75 | 3.53 | 3.7 | 3.7 | +0.12 (+3.35%) | 863,000 |
2 May 2019 | USD | 3.56 | 3.64 | 3.44 | 3.58 | 3.58 | -0.01 (-0.28%) | 768,600 |
1 May 2019 | USD | 3.65 | 3.75 | 3.57 | 3.59 | 3.59 | -0.06 (-1.64%) | 796,700 |
30 Apr 2019 | USD | 3.71 | 3.76 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 698,900 |
29 Apr 2019 | USD | 3.82 | 3.92 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,033,600 |
26 Apr 2019 | USD | 3.61 | 3.79 | 3.55 | 3.77 | 3.77 | +0.14 (+3.86%) | 677,500 |
25 Apr 2019 | USD | 3.69 | 3.71 | 3.53 | 3.63 | 3.63 | -0.09 (-2.42%) | 1,003,400 |
24 Apr 2019 | USD | 3.75 | 3.78 | 3.63 | 3.72 | 3.72 | -0.02 (-0.53%) | 744,500 |
23 Apr 2019 | USD | 3.74 | 3.9 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,122,800 |
22 Apr 2019 | USD | 3.84 | 3.85 | 3.67 | 3.78 | 3.78 | -0.06 (-1.56%) | 897,300 |
19 Apr 2019 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.9 | 3.98 | 3.77 | 3.84 | 3.84 | -0.05 (-1.29%) | 937,100 |
17 Apr 2019 | USD | 4.09 | 4.1 | 3.82 | 3.89 | 3.89 | -0.17 (-4.19%) | 1,634,600 |
16 Apr 2019 | USD | 4.12 | 4.26 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,013,800 |
15 Apr 2019 | USD | 4.13 | 4.23 | 4.02 | 4.07 | 4.07 | -0.08 (-1.93%) | 1,092,600 |
12 Apr 2019 | USD | 4.15 | 4.21 | 4.01 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,091,200 |
11 Apr 2019 | USD | 4.23 | 4.32 | 4.07 | 4.13 | 4.13 | -0.13 (-3.05%) | 1,429,500 |
10 Apr 2019 | USD | 4.53 | 4.7 | 4.18 | 4.26 | 4.26 | +0.17 (+4.16%) | 5,151,800 |
9 Apr 2019 | USD | 4.15 | 4.33 | 4.06 | 4.09 | 4.09 | -0.11 (-2.62%) | 2,075,600 |
8 Apr 2019 | USD | 4.29 | 4.34 | 4.07 | 4.2 | 4.2 | -0.1 (-2.33%) | 1,327,400 |
5 Apr 2019 | USD | 4.23 | 4.35 | 4.15 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,317,000 |
4 Apr 2019 | USD | 4.38 | 4.46 | 4.09 | 4.24 | 4.24 | -0.14 (-3.20%) | 2,501,900 |
3 Apr 2019 | USD | 3.85 | 4.58 | 3.67 | 4.38 | 4.38 | +0.58 (+15.26%) | 4,891,200 |
2 Apr 2019 | USD | 4.26 | 4.33 | 3.78 | 3.8 | 3.8 | -0.45 (-10.59%) | 2,899,200 |
1 Apr 2019 | USD | 4.75 | 4.75 | 4.2 | 4.25 | 4.25 | -0.5 (-10.53%) | 2,902,200 |
29 Mar 2019 | USD | 4.8 | 4.81 | 4.47 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,903,700 |
28 Mar 2019 | USD | 4.65 | 4.86 | 4.32 | 4.78 | 4.78 | +0.07 (+1.49%) | 2,824,700 |