Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 427 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3.985 | 4.3 | 3.95 | 4.27 | 427 | +0.189 (+4.63%) | 20,548 |
23 May 2019 | USD | 4 | 4.5 | 3.94 | 4.081 | 408.1 | -0.069 (-1.66%) | 27,558 |
22 May 2019 | USD | 4.1 | 4.49 | 3.96 | 4.15 | 415 | +0.05 (+1.22%) | 22,745 |
21 May 2019 | USD | 4.01 | 4.26 | 3.93 | 4.1 | 410 | 0.0 (0.0%) | 27,942 |
20 May 2019 | USD | 4.226 | 4.85 | 4 | 4.1 | 410 | -0.32 (-7.24%) | 23,671 |
17 May 2019 | USD | 4.91 | 4.91 | 4.3 | 4.42 | 442 | -0.37 (-7.72%) | 31,162 |
16 May 2019 | USD | 4.1 | 5.38 | 4 | 4.79 | 479 | +0.825 (+20.81%) | 133,876 |
15 May 2019 | USD | 3.975 | 4.1 | 3.78 | 3.965 | 396.5 | +0.021 (+0.53%) | 26,847 |
14 May 2019 | USD | 4 | 4.11 | 3.7 | 3.944 | 394.4 | +0.044 (+1.13%) | 45,290 |
13 May 2019 | USD | 4.19 | 4.39 | 3.59 | 3.9 | 390 | -0.278 (-6.65%) | 41,698 |
10 May 2019 | USD | 3.965 | 4.39 | 3.8 | 4.178 | 417.8 | +0.248 (+6.31%) | 52,212 |
9 May 2019 | USD | 4.4 | 4.59 | 3.8 | 3.93 | 393 | -0.37 (-8.60%) | 96,864 |
8 May 2019 | USD | 4.3 | 4.675 | 4.05 | 4.3 | 430 | +0.09 (+2.14%) | 32,850 |
7 May 2019 | USD | 4.8 | 4.8 | 4.12 | 4.21 | 421 | -0.39 (-8.48%) | 63,202 |
6 May 2019 | USD | 4.9 | 4.99 | 4.4 | 4.6 | 460 | -0.25 (-5.15%) | 24,147 |
3 May 2019 | USD | 4.75 | 5.14 | 4.6 | 4.85 | 485 | +0.1 (+2.11%) | 24,898 |
2 May 2019 | USD | 4.25 | 5.3 | 4.25 | 4.75 | 475 | +0.35 (+7.95%) | 47,864 |
1 May 2019 | USD | 4.75 | 4.75 | 4.21 | 4.4 | 440 | -0.275 (-5.88%) | 38,991 |
30 Apr 2019 | USD | 5.24 | 5.24 | 4.36 | 4.675 | 467.5 | -0.395 (-7.79%) | 61,339 |
29 Apr 2019 | USD | 5.35 | 5.35 | 4.6 | 5.07 | 507 | -0.23 (-4.34%) | 46,921 |
26 Apr 2019 | USD | 5.3 | 5.33 | 5.01 | 5.3 | 530 | 0.0 (0.0%) | 37,822 |
25 Apr 2019 | USD | 5.8 | 5.8 | 5.01 | 5.3 | 530 | +0.05 (+0.95%) | 39,724 |
24 Apr 2019 | USD | 5.42 | 5.5 | 4.15 | 5.25 | 525 | -0.25 (-4.55%) | 184,810 |
23 Apr 2019 | USD | 6.7 | 6.7 | 5.11 | 5.5 | 550 | -1.4 (-20.29%) | 178,347 |
22 Apr 2019 | USD | 7.1 | 7.1 | 6.3 | 6.9 | 690 | -0.3 (-4.17%) | 27,223 |
19 Apr 2019 | USD | 7.2 | 7.2 | 7.2 | 7.2 | 720 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.01 | 7.46 | 6.01 | 7.2 | 720 | +0.8 (+12.50%) | 46,958 |
17 Apr 2019 | USD | 5.745 | 6.94 | 5.01 | 6.4 | 640 | -0.79 (-10.99%) | 164,711 |
16 Apr 2019 | USD | 7.115 | 7.89 | 6.95 | 7.19 | 719 | -0.021 (-0.29%) | 61,999 |