Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 723,639 |
30 May 2019 | USD | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 488,363 |
29 May 2019 | USD | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 92,057 |
28 May 2019 | USD | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -0.07 (-2.24%) | 47,440 |
27 May 2019 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3.1 | 3.13 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 73,047 |
23 May 2019 | USD | 3.11 | 3.15 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 349,001 |
22 May 2019 | USD | 3.14 | 3.15 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 47,721 |
21 May 2019 | USD | 3.15 | 3.16 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 449,060 |
20 May 2019 | USD | 3.04 | 3.15 | 3.02 | 3.14 | 3.14 | +0.09 (+2.95%) | 171,431 |
17 May 2019 | USD | 3.13 | 3.13 | 3.045 | 3.05 | 3.05 | -0.11 (-3.48%) | 98,239 |
16 May 2019 | USD | 3.15 | 3.2 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 71,998 |
15 May 2019 | USD | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 29,257 |
14 May 2019 | USD | 3.15 | 3.2 | 3.15 | 3.17 | 3.17 | +0.02 (+0.63%) | 44,713 |
13 May 2019 | USD | 3.1 | 3.16 | 3.07 | 3.15 | 3.15 | -0.02 (-0.63%) | 90,239 |
10 May 2019 | USD | 3.11 | 3.17 | 3.06 | 3.17 | 3.17 | +0.03 (+0.96%) | 202,592 |
9 May 2019 | USD | 3.13 | 3.17 | 3.06 | 3.14 | 3.14 | 0.0 (0.0%) | 75,412 |
8 May 2019 | USD | 3.12 | 3.16 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 95,973 |
7 May 2019 | USD | 3.11 | 3.1707 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 74,796 |
6 May 2019 | USD | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | -0.03 (-0.95%) | 88,038 |
3 May 2019 | USD | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 49,595 |
2 May 2019 | USD | 3.16 | 3.18 | 3.1101 | 3.15 | 3.15 | -0.01 (-0.32%) | 55,666 |
1 May 2019 | USD | 3.17 | 3.19 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 53,760 |
30 Apr 2019 | USD | 3.16 | 3.18 | 3.11 | 3.18 | 3.18 | +0.02 (+0.63%) | 182,243 |
29 Apr 2019 | USD | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 208,541 |
26 Apr 2019 | USD | 3.16 | 3.1876 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 72,269 |
25 Apr 2019 | USD | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | +0.07 (+2.27%) | 86,172 |
24 Apr 2019 | USD | 3.06 | 3.14 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 123,161 |
23 Apr 2019 | USD | 3.15 | 3.19 | 3.06 | 3.06 | 3.06 | -0.08 (-2.55%) | 201,858 |
22 Apr 2019 | USD | 3.17 | 3.24 | 3.06 | 3.14 | 3.14 | -0.05 (-1.57%) | 66,334 |