Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 4.82 | 5.15 | 4.82 | 5.03 | 691,740.69 | +0.24 (+5.01%) | 3 |
13 May 2019 | USD | 5.36 | 5.36 | 4.78 | 4.79 | 658,735.17 | -0.55 (-10.30%) | 4 |
10 May 2019 | USD | 5 | 5.35 | 4.94 | 5.34 | 734,372.82 | +0.34 (+6.80%) | 3 |
9 May 2019 | USD | 5.4 | 5.41 | 4.94 | 5 | 687,615 | -0.23 (-4.40%) | 9 |
8 May 2019 | USD | 5.5 | 5.6 | 5.2 | 5.23 | 719,245.29 | -0.32 (-5.77%) | 5 |
7 May 2019 | USD | 5.8 | 5.84 | 5.4 | 5.55 | 763,252.65 | -0.38 (-6.41%) | 6 |
6 May 2019 | USD | 5.95 | 6.14 | 5.84 | 5.93 | 815,511.39 | -0.22 (-3.58%) | 3 |
3 May 2019 | USD | 5.85 | 6.19 | 5.81 | 6.15 | 845,766.45 | +0.37 (+6.40%) | 5 |
2 May 2019 | USD | 5.73 | 5.8146 | 5.49 | 5.78 | 794,882.94 | +0.02 (+0.35%) | 3 |
1 May 2019 | USD | 6.06 | 6.15 | 5.735 | 5.76 | 792,132.48 | -0.3 (-4.95%) | 3 |
30 Apr 2019 | USD | 6.1 | 6.21 | 6 | 6.06 | 833,389.38 | -0.09 (-1.46%) | 3 |
29 Apr 2019 | USD | 6.34 | 6.35 | 6.06 | 6.15 | 845,766.45 | -0.23 (-3.61%) | 4 |
26 Apr 2019 | USD | 6.14 | 6.43 | 6.02 | 6.38 | 877,396.74 | +0.23 (+3.74%) | 5 |
25 Apr 2019 | USD | 6.49 | 6.52 | 6.06 | 6.15 | 845,766.45 | -0.41 (-6.25%) | 4 |
24 Apr 2019 | USD | 6.8 | 6.8553 | 6.41 | 6.56 | 902,150.88 | -0.31 (-4.51%) | 4 |
23 Apr 2019 | USD | 7.03 | 7.04 | 6.82 | 6.87 | 944,783.01 | -0.13 (-1.86%) | 3 |
22 Apr 2019 | USD | 7.11 | 7.24 | 7 | 7 | 962,661 | -0.07 (-0.99%) | 6 |
19 Apr 2019 | USD | 7.07 | 7.07 | 7.07 | 7.07 | 972,287.61 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7.2 | 7.21 | 6.95 | 7.07 | 972,287.61 | +0.25 (+3.67%) | 8 |
17 Apr 2019 | USD | 6.9 | 6.96 | 6.7942 | 6.82 | 937,906.86 | -0.01 (-0.15%) | 6 |
16 Apr 2019 | USD | 6.55 | 6.87 | 6.48 | 6.83 | 939,282.09 | +0.28 (+4.27%) | 3 |
15 Apr 2019 | USD | 6.71 | 6.92 | 6.53 | 6.55 | 900,775.65 | -0.05 (-0.76%) | 3 |
12 Apr 2019 | USD | 6.39 | 6.76 | 6.39 | 6.6 | 907,651.8 | +0.23 (+3.61%) | 2 |
11 Apr 2019 | USD | 6.36 | 6.81 | 6.31 | 6.37 | 876,021.51 | +0.03 (+0.47%) | 8 |
10 Apr 2019 | USD | 5.82 | 6.44 | 5.73 | 6.34 | 871,895.82 | +0.54 (+9.31%) | 19 |
9 Apr 2019 | USD | 5.94 | 5.94 | 5.72 | 5.8 | 797,633.4 | -0.14 (-2.36%) | 5 |
8 Apr 2019 | USD | 5.91 | 6.03 | 5.82 | 5.94 | 816,886.62 | +0.03 (+0.51%) | 1 |
5 Apr 2019 | USD | 6.15 | 6.19 | 5.8201 | 5.91 | 812,760.93 | -0.21 (-3.43%) | 2 |
4 Apr 2019 | USD | 6 | 6.2 | 5.99 | 6.12 | 841,640.76 | +0.13 (+2.17%) | 3 |
3 Apr 2019 | USD | 5.85 | 6.16 | 5.84 | 5.99 | 823,762.77 | +0.2 (+3.45%) | 3 |