Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | USD | 4.4 | 4.4 | 4.12 | 4.15 | 4.15 | -0.26 (-5.90%) | 403,358 |
21 May 2019 | USD | 4.52 | 4.52 | 4.3 | 4.41 | 4.41 | -0.1 (-2.22%) | 416,359 |
20 May 2019 | USD | 4.69 | 4.73 | 4.4 | 4.51 | 4.51 | -0.18 (-3.84%) | 479,465 |
17 May 2019 | USD | 4.92 | 5.04 | 4.61 | 4.69 | 4.69 | -0.23 (-4.67%) | 750,160 |
16 May 2019 | USD | 4.78 | 4.968 | 4.67 | 4.92 | 4.92 | +0.14 (+2.93%) | 1,799,340 |
15 May 2019 | USD | 4.91 | 4.96 | 4.75 | 4.78 | 4.78 | -0.17 (-3.43%) | 531,932 |
14 May 2019 | USD | 4.95 | 4.97 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 690,567 |
13 May 2019 | USD | 4.99 | 5.07 | 4.869 | 4.95 | 4.95 | -0.1 (-1.98%) | 502,591 |
10 May 2019 | USD | 5 | 5.13 | 4.91 | 5.05 | 5.05 | 0.0 (0.0%) | 715,949 |
9 May 2019 | USD | 5.35 | 5.4 | 4.94 | 5.05 | 5.05 | -0.44 (-8.01%) | 778,828 |
8 May 2019 | USD | 5.75 | 5.88 | 5.28 | 5.49 | 5.49 | -0.16 (-2.83%) | 1,022,499 |
7 May 2019 | USD | 5.85 | 6.03 | 5.59 | 5.65 | 5.65 | -0.28 (-4.72%) | 746,958 |
6 May 2019 | USD | 6.15 | 6.15 | 5.85 | 5.93 | 5.93 | -0.32 (-5.12%) | 437,514 |
3 May 2019 | USD | 6.41 | 6.544 | 6.19 | 6.25 | 6.25 | -0.13 (-2.04%) | 355,008 |
2 May 2019 | USD | 5.98 | 6.41 | 5.87 | 6.38 | 6.38 | +0.39 (+6.51%) | 891,115 |
1 May 2019 | USD | 6.27 | 6.339 | 5.94 | 5.99 | 5.99 | -0.29 (-4.62%) | 559,106 |
30 Apr 2019 | USD | 6.31 | 6.39 | 6.09 | 6.28 | 6.28 | -0.04 (-0.63%) | 565,207 |
29 Apr 2019 | USD | 6.31 | 6.35 | 6.12 | 6.32 | 6.32 | 0.0 (0.0%) | 448,959 |
26 Apr 2019 | USD | 6.41 | 6.43 | 6.17 | 6.32 | 6.32 | -0.17 (-2.62%) | 387,628 |
25 Apr 2019 | USD | 6.63 | 6.63 | 6.43 | 6.49 | 6.49 | -0.17 (-2.55%) | 391,119 |
24 Apr 2019 | USD | 6.59 | 6.79 | 6.46 | 6.66 | 6.66 | +0.02 (+0.30%) | 439,060 |
23 Apr 2019 | USD | 6.42 | 6.69 | 6.34 | 6.64 | 6.64 | +0.23 (+3.59%) | 386,827 |
22 Apr 2019 | USD | 6.57 | 6.62 | 6.36 | 6.41 | 6.41 | -0.16 (-2.44%) | 321,299 |
19 Apr 2019 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.69 | 6.79 | 6.51 | 6.57 | 6.57 | -0.03 (-0.45%) | 308,446 |
17 Apr 2019 | USD | 6.61 | 6.81 | 6.56 | 6.6 | 6.6 | +0.07 (+1.07%) | 284,732 |
16 Apr 2019 | USD | 6.3 | 6.57 | 6.3 | 6.53 | 6.53 | +0.21 (+3.32%) | 348,614 |
15 Apr 2019 | USD | 6.37 | 6.41 | 6.18 | 6.32 | 6.32 | -0.13 (-2.02%) | 517,343 |
12 Apr 2019 | USD | 6.75 | 6.81 | 6.3 | 6.45 | 6.45 | -0.29 (-4.30%) | 405,519 |
11 Apr 2019 | USD | 6.93 | 6.93 | 6.71 | 6.74 | 6.74 | -0.18 (-2.60%) | 231,666 |