Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 1.46 | 1.66 | 1.41 | 1.65 | 1.65 | +0.21 (+14.58%) | 578,382 |
23 Apr 2019 | USD | 1.47 | 1.53 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 175,154 |
22 Apr 2019 | USD | 1.55 | 1.55 | 1.4101 | 1.48 | 1.48 | -0.08 (-5.13%) | 202,766 |
19 Apr 2019 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.47 | 1.56 | 1.45 | 1.56 | 1.56 | +0.09 (+6.12%) | 354,708 |
17 Apr 2019 | USD | 1.44 | 1.63 | 1.4171 | 1.47 | 1.47 | +0.03 (+2.08%) | 668,895 |
16 Apr 2019 | USD | 1.43 | 1.49 | 1.4243 | 1.44 | 1.44 | +0.01 (+0.70%) | 97,431 |
15 Apr 2019 | USD | 1.6 | 1.64 | 1.43 | 1.43 | 1.43 | -0.16 (-10.06%) | 374,855 |
12 Apr 2019 | USD | 1.74 | 1.75 | 1.551 | 1.59 | 1.59 | -0.13 (-7.56%) | 239,810 |
11 Apr 2019 | USD | 1.9 | 1.9 | 1.7 | 1.72 | 1.72 | -0.16 (-8.51%) | 312,177 |
10 Apr 2019 | USD | 1.66 | 1.98 | 1.51 | 1.88 | 1.88 | +0.2 (+11.90%) | 809,243 |
9 Apr 2019 | USD | 1.74 | 1.76 | 1.63 | 1.68 | 1.68 | -0.06 (-3.45%) | 266,684 |
8 Apr 2019 | USD | 1.79 | 1.83 | 1.69 | 1.74 | 1.74 | -0.04 (-2.25%) | 390,508 |
5 Apr 2019 | USD | 2.07 | 2.0898 | 1.75 | 1.78 | 1.78 | -0.3 (-14.42%) | 1,266,635 |
4 Apr 2019 | USD | 2.29 | 2.3 | 2.065 | 2.08 | 2.08 | -0.21 (-9.17%) | 560,411 |
3 Apr 2019 | USD | 2.36 | 2.42 | 2.28 | 2.29 | 2.29 | -0.1 (-4.18%) | 158,294 |
2 Apr 2019 | USD | 2.46 | 2.46 | 2.35 | 2.39 | 2.39 | -0.07 (-2.85%) | 156,576 |
1 Apr 2019 | USD | 2.46 | 2.51 | 2.25 | 2.46 | 2.46 | 0.0 (0.0%) | 474,224 |
29 Mar 2019 | USD | 2.42 | 2.58 | 2.35 | 2.46 | 2.46 | +0.08 (+3.36%) | 587,539 |
28 Mar 2019 | USD | 2.33 | 2.38 | 2.3 | 2.38 | 2.38 | +0.04 (+1.71%) | 132,871 |
27 Mar 2019 | USD | 2.42 | 2.46 | 2.32 | 2.34 | 2.34 | -0.07 (-2.90%) | 133,357 |
26 Mar 2019 | USD | 2.43 | 2.48 | 2.36 | 2.41 | 2.41 | -0.03 (-1.23%) | 98,043 |
25 Mar 2019 | USD | 2.46 | 2.5299 | 2.31 | 2.44 | 2.44 | -0.08 (-3.17%) | 184,569 |
22 Mar 2019 | USD | 2.39 | 2.55 | 2.3216 | 2.52 | 2.52 | +0.11 (+4.56%) | 366,656 |
21 Mar 2019 | USD | 2.44 | 2.44 | 2.2667 | 2.41 | 2.41 | -0.02 (-0.82%) | 411,655 |
20 Mar 2019 | USD | 2.53 | 2.53 | 2.36 | 2.43 | 2.43 | -0.08 (-3.19%) | 260,852 |
19 Mar 2019 | USD | 2.5 | 2.65 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 369,472 |
18 Mar 2019 | USD | 2.34 | 2.58 | 2.25 | 2.5 | 2.5 | +0.18 (+7.76%) | 653,181 |
15 Mar 2019 | USD | 2.51 | 2.53 | 2.3 | 2.32 | 2.32 | -0.21 (-8.30%) | 643,228 |
14 Mar 2019 | USD | 2.62 | 2.62 | 2.44 | 2.53 | 2.53 | -0.07 (-2.69%) | 508,397 |