Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 2.97 | 3.04 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 1,003,290 |
30 Apr 2019 | USD | 3.09 | 3.107 | 2.95 | 2.96 | 2.96 | -0.12 (-3.90%) | 971,393 |
29 Apr 2019 | USD | 3.19 | 3.21 | 3.05 | 3.08 | 3.08 | -0.09 (-2.84%) | 868,987 |
26 Apr 2019 | USD | 3.09 | 3.19 | 3.07 | 3.17 | 3.17 | +0.06 (+1.93%) | 425,545 |
25 Apr 2019 | USD | 3.1 | 3.15 | 3.05 | 3.11 | 3.11 | -0.04 (-1.27%) | 687,557 |
24 Apr 2019 | USD | 3.21 | 3.23 | 3.08 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,060,166 |
23 Apr 2019 | USD | 3.06 | 3.25 | 3.025 | 3.2 | 3.2 | +0.14 (+4.58%) | 1,329,660 |
22 Apr 2019 | USD | 2.93 | 3.125 | 2.91 | 3.06 | 3.06 | +0.13 (+4.44%) | 1,250,444 |
19 Apr 2019 | USD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.92 | 2.97 | 2.82 | 2.93 | 2.93 | -0.01 (-0.34%) | 1,077,753 |
17 Apr 2019 | USD | 3.14 | 3.17 | 2.9 | 2.94 | 2.94 | -0.19 (-6.07%) | 1,328,482 |
16 Apr 2019 | USD | 3.19 | 3.25 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,643,138 |
15 Apr 2019 | USD | 3.22 | 3.29 | 3.12 | 3.17 | 3.17 | -0.05 (-1.55%) | 684,751 |
12 Apr 2019 | USD | 3.18 | 3.25 | 3.1 | 3.22 | 3.22 | +0.05 (+1.58%) | 1,417,739 |
11 Apr 2019 | USD | 3.18 | 3.23 | 3.11 | 3.17 | 3.17 | -0.02 (-0.63%) | 956,248 |
10 Apr 2019 | USD | 3.12 | 3.26 | 3.12 | 3.19 | 3.19 | +0.07 (+2.24%) | 1,024,352 |
9 Apr 2019 | USD | 3.2 | 3.26 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 1,144,698 |
8 Apr 2019 | USD | 3.34 | 3.4 | 3.08 | 3.21 | 3.21 | -0.13 (-3.89%) | 1,577,833 |
5 Apr 2019 | USD | 3.26 | 3.39 | 3.22 | 3.34 | 3.34 | +0.09 (+2.77%) | 1,291,765 |
4 Apr 2019 | USD | 3.27 | 3.3 | 3.19 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,348,413 |
3 Apr 2019 | USD | 3.25 | 3.48 | 3.2 | 3.29 | 3.29 | +0.15 (+4.78%) | 3,389,658 |
2 Apr 2019 | USD | 3.04 | 3.185 | 3.015 | 3.14 | 3.14 | +0.09 (+2.95%) | 1,367,264 |
1 Apr 2019 | USD | 3.01 | 3.1 | 2.94 | 3.05 | 3.05 | +0.09 (+3.04%) | 1,271,116 |
29 Mar 2019 | USD | 2.98 | 3.01 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 668,838 |
28 Mar 2019 | USD | 2.91 | 2.99 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 631,394 |
27 Mar 2019 | USD | 2.99 | 3.04 | 2.87 | 2.91 | 2.91 | -0.09 (-3%) | 681,091 |
26 Mar 2019 | USD | 2.99 | 3.04 | 2.92 | 3 | 3 | +0.04 (+1.35%) | 777,335 |
25 Mar 2019 | USD | 2.95 | 2.99 | 2.87 | 2.96 | 2.96 | +0.03 (+1.02%) | 2,326,403 |
22 Mar 2019 | USD | 3.11 | 3.16 | 2.93 | 2.93 | 2.93 | -0.2 (-6.39%) | 1,394,269 |
21 Mar 2019 | USD | 2.96 | 3.16 | 2.93 | 3.13 | 3.13 | +0.14 (+4.68%) | 1,360,542 |