Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | USD | 2.63 | 2.74 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 15,161,055 |
10 May 2019 | USD | 2.69 | 2.73 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 8,582,733 |
9 May 2019 | USD | 2.71 | 2.74 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 11,647,431 |
8 May 2019 | USD | 2.66 | 2.75 | 2.64 | 2.69 | 2.69 | +0.04 (+1.51%) | 16,581,328 |
7 May 2019 | USD | 2.51 | 2.68 | 2.5 | 2.65 | 2.65 | +0.07 (+2.71%) | 10,759,486 |
6 May 2019 | USD | 2.6 | 2.61 | 2.53 | 2.58 | 2.58 | -0.07 (-2.64%) | 7,814,546 |
3 May 2019 | USD | 2.62 | 2.68 | 2.56 | 2.65 | 2.65 | +0.04 (+1.53%) | 8,376,330 |
2 May 2019 | USD | 2.68 | 2.7 | 2.61 | 2.61 | 2.61 | -0.06 (-2.25%) | 5,508,001 |
1 May 2019 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2.64 | 2.7 | 2.62 | 2.67 | 2.67 | +0.04 (+1.52%) | 7,688,527 |
29 Apr 2019 | USD | 2.66 | 2.68 | 2.59 | 2.63 | 2.63 | -0.03 (-1.13%) | 5,199,381 |
26 Apr 2019 | USD | 2.66 | 2.7 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 6,486,113 |
25 Apr 2019 | USD | 2.75 | 2.75 | 2.61 | 2.65 | 2.65 | -0.08 (-2.93%) | 11,259,380 |
24 Apr 2019 | USD | 2.8 | 2.86 | 2.73 | 2.73 | 2.73 | -0.22 (-7.46%) | 18,122,240 |
23 Apr 2019 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 2.84 | 2.99 | 2.82 | 2.95 | 2.95 | +0.1 (+3.51%) | 23,125,263 |
19 Apr 2019 | USD | 2.68 | 2.89 | 2.67 | 2.85 | 2.85 | +0.18 (+6.74%) | 34,928,467 |
18 Apr 2019 | USD | 2.68 | 2.7 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 5,930,310 |
17 Apr 2019 | USD | 2.6 | 2.68 | 2.58 | 2.68 | 2.68 | +0.1 (+3.88%) | 12,952,026 |
16 Apr 2019 | USD | 2.52 | 2.59 | 2.51 | 2.58 | 2.58 | +0.08 (+3.20%) | 7,605,276 |
15 Apr 2019 | USD | 2.46 | 2.53 | 2.45 | 2.5 | 2.5 | +0.04 (+1.63%) | 8,409,079 |
12 Apr 2019 | USD | 2.49 | 2.49 | 2.42 | 2.46 | 2.46 | -0.04 (-1.60%) | 7,691,522 |
11 Apr 2019 | USD | 2.52 | 2.56 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 9,406,052 |
10 Apr 2019 | USD | 2.54 | 2.55 | 2.49 | 2.52 | 2.52 | -0.02 (-0.79%) | 7,183,628 |
9 Apr 2019 | USD | 2.53 | 2.58 | 2.51 | 2.54 | 2.54 | +0.04 (+1.60%) | 8,938,800 |
8 Apr 2019 | USD | 2.6 | 2.63 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 11,602,521 |
5 Apr 2019 | USD | 2.56 | 2.61 | 2.52 | 2.6 | 2.6 | +0.05 (+1.96%) | 14,860,157 |
4 Apr 2019 | USD | 2.49 | 2.57 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 12,719,357 |
3 Apr 2019 | USD | 2.53 | 2.53 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 8,851,924 |
2 Apr 2019 | USD | 2.55 | 2.59 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 7,070,108 |