Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 2.75 | 2.84 | 2.75 | 2.81 | 8.43 | +0.01 (+0.36%) | 118,739 |
16 May 2019 | USD | 2.8 | 2.85 | 2.77 | 2.8 | 8.4 | 0.0 (0.0%) | 169,875 |
15 May 2019 | USD | 2.85 | 2.86 | 2.75 | 2.8 | 8.4 | -0.01 (-0.36%) | 130,930 |
14 May 2019 | USD | 2.95 | 2.97 | 2.76 | 2.81 | 8.43 | -0.11 (-3.77%) | 218,883 |
13 May 2019 | USD | 2.96 | 3.07 | 2.89 | 2.92 | 8.76 | -0.15 (-4.89%) | 136,531 |
10 May 2019 | USD | 2.9 | 3.07 | 2.9 | 3.07 | 9.21 | +0.17 (+5.86%) | 216,766 |
9 May 2019 | USD | 2.85 | 2.93 | 2.8 | 2.9 | 8.7 | -0.03 (-1.02%) | 119,579 |
8 May 2019 | USD | 2.9 | 2.97 | 2.88 | 2.93 | 8.79 | +0.05 (+1.74%) | 173,962 |
7 May 2019 | USD | 2.83 | 2.94 | 2.75 | 2.88 | 8.64 | +0.06 (+2.13%) | 210,839 |
6 May 2019 | USD | 2.82 | 2.9 | 2.75 | 2.82 | 8.46 | -0.1 (-3.42%) | 184,534 |
3 May 2019 | USD | 2.89 | 2.94 | 2.86 | 2.92 | 8.76 | +0.07 (+2.46%) | 135,313 |
2 May 2019 | USD | 2.85 | 2.88 | 2.75 | 2.85 | 8.55 | -0.01 (-0.35%) | 120,620 |
1 May 2019 | USD | 2.85 | 2.95 | 2.84 | 2.86 | 8.58 | +0.01 (+0.35%) | 105,223 |
30 Apr 2019 | USD | 2.89 | 2.9875 | 2.84 | 2.85 | 8.55 | -0.06 (-2.06%) | 107,044 |
29 Apr 2019 | USD | 2.92 | 3 | 2.75 | 2.91 | 8.73 | -0.01 (-0.34%) | 153,773 |
26 Apr 2019 | USD | 2.85 | 2.95 | 2.84 | 2.92 | 8.76 | +0.07 (+2.46%) | 157,343 |
25 Apr 2019 | USD | 2.94 | 2.9685 | 2.8 | 2.85 | 8.55 | -0.09 (-3.06%) | 191,695 |
24 Apr 2019 | USD | 2.85 | 2.95 | 2.85 | 2.94 | 8.82 | +0.04 (+1.38%) | 177,443 |
23 Apr 2019 | USD | 2.85 | 3.01 | 2.85 | 2.9 | 8.7 | +0.02 (+0.69%) | 250,120 |
22 Apr 2019 | USD | 2.77 | 2.89 | 2.74 | 2.88 | 8.64 | +0.09 (+3.23%) | 202,870 |
19 Apr 2019 | USD | 2.79 | 2.79 | 2.79 | 2.79 | 8.37 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.8 | 2.89 | 2.78 | 2.79 | 8.37 | +0.02 (+0.72%) | 227,428 |
17 Apr 2019 | USD | 3.26 | 3.28 | 2.7 | 2.77 | 8.31 | -0.46 (-14.24%) | 571,743 |
16 Apr 2019 | USD | 3.28 | 3.43 | 3.22 | 3.23 | 9.69 | -0.06 (-1.82%) | 305,701 |
15 Apr 2019 | USD | 3.56 | 3.62 | 3.22 | 3.29 | 9.87 | -0.33 (-9.12%) | 378,218 |
12 Apr 2019 | USD | 3.64 | 3.75 | 3.53 | 3.62 | 10.86 | +0.02 (+0.56%) | 289,720 |
11 Apr 2019 | USD | 3.6 | 3.75 | 3.59 | 3.6 | 10.8 | -0.08 (-2.17%) | 291,006 |
10 Apr 2019 | USD | 3.62 | 3.8 | 3.62 | 3.68 | 11.04 | +0.07 (+1.94%) | 432,585 |
9 Apr 2019 | USD | 3.4976 | 3.67 | 3.45 | 3.61 | 10.83 | +0.06 (+1.69%) | 268,266 |
8 Apr 2019 | USD | 3.63 | 3.67 | 3.53 | 3.55 | 10.65 | -0.09 (-2.47%) | 287,785 |