Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | USD | 3.84 | 3.89 | 3.8 | 3.85 | 3.85 | -0.12 (-3.02%) | 4,088 |
7 Jun 2019 | USD | 3.9 | 3.97 | 3.9 | 3.97 | 3.97 | +0.11 (+2.85%) | 101,400 |
6 Jun 2019 | USD | 4.1 | 4.21 | 3.86 | 3.86 | 3.86 | -0.14 (-3.50%) | 5,504 |
5 Jun 2019 | USD | 4.1 | 4.12 | 3.95 | 4 | 4 | -0.18 (-4.31%) | 50,892 |
4 Jun 2019 | USD | 4.06 | 5.23 | 3.99 | 4.18 | 4.18 | -0.34 (-7.52%) | 95,909 |
3 Jun 2019 | USD | 4.5 | 4.52 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 1,933 |
31 May 2019 | USD | 4.31 | 4.54 | 4.25 | 4.51 | 4.51 | -0.24 (-5.05%) | 15,082 |
30 May 2019 | USD | 4.31 | 4.75 | 4.25 | 4.75 | 4.75 | +0.21 (+4.63%) | 8,500 |
29 May 2019 | USD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
28 May 2019 | USD | 4.55 | 4.59 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 4,039 |
27 May 2019 | USD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 4.29 | 4.54 | 4.29 | 4.54 | 4.54 | +0.18 (+4.13%) | 20,298 |
23 May 2019 | USD | 4.31 | 4.36 | 4.21 | 4.36 | 4.36 | -0.24 (-5.22%) | 4,000 |
22 May 2019 | USD | 4.74 | 4.74 | 4.25 | 4.6 | 4.6 | -0.2 (-4.17%) | 23,500 |
21 May 2019 | USD | 4.85 | 4.85 | 4.53 | 4.8 | 4.8 | -0.08 (-1.64%) | 31,400 |
20 May 2019 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,000 |
17 May 2019 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.05 (-1.01%) | 100 |
16 May 2019 | USD | 4.92 | 5 | 4.92 | 4.96 | 4.96 | +0.08 (+1.64%) | 15,011 |
15 May 2019 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 2,500 |
14 May 2019 | USD | 4.85 | 5 | 4.85 | 4.88 | 4.88 | +0.03 (+0.62%) | 26,065 |
13 May 2019 | USD | 4.88 | 4.88 | 4.73 | 4.85 | 4.85 | +0.06 (+1.25%) | 93,289 |
10 May 2019 | USD | 4.73 | 4.89 | 4.73 | 4.79 | 4.79 | +0.09 (+1.91%) | 22,505 |
9 May 2019 | USD | 4.4 | 4.71 | 4.35 | 4.7 | 4.7 | +0.3 (+6.82%) | 587,300 |
8 May 2019 | USD | 4.33 | 4.45 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 925,866 |
7 May 2019 | USD | 4.1 | 4.35 | 4.1 | 4.35 | 4.35 | +0.3 (+7.41%) | 1,231,222 |
6 May 2019 | USD | 4.11 | 4.11 | 4 | 4.05 | 4.05 | -0.14 (-3.34%) | 15,100 |
3 May 2019 | USD | 3.88 | 4.19 | 3.88 | 4.19 | 4.19 | +0.31 (+7.99%) | 54,136 |
2 May 2019 | USD | 4.12 | 4.15 | 3.88 | 3.88 | 3.88 | -0.31 (-7.40%) | 79,100 |
1 May 2019 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.03 (-0.71%) | 100 |
30 Apr 2019 | USD | 4.1 | 4.26 | 4.1 | 4.22 | 4.22 | +0.02 (+0.48%) | 16,400 |