Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 23 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.29 | 2.34 | 2.26 | 2.3 | 23 | +0.02 (+0.88%) | 32,000 |
23 May 2019 | USD | 2.34 | 2.34 | 2.236 | 2.28 | 22.8 | -0.09 (-3.80%) | 50,600 |
22 May 2019 | USD | 2.39 | 2.4 | 2.32 | 2.37 | 23.7 | -0.02 (-0.84%) | 32,600 |
21 May 2019 | USD | 2.36 | 2.433 | 2.35 | 2.39 | 23.9 | +0.05 (+2.14%) | 71,500 |
20 May 2019 | USD | 2.28 | 2.41 | 2.18 | 2.34 | 23.4 | +0.03 (+1.30%) | 98,700 |
17 May 2019 | USD | 2.36 | 2.4 | 2.28 | 2.31 | 23.1 | -0.05 (-2.12%) | 60,400 |
16 May 2019 | USD | 2.51 | 2.561 | 2.33 | 2.36 | 23.6 | -0.17 (-6.72%) | 83,600 |
15 May 2019 | USD | 2.41 | 2.61 | 2.41 | 2.53 | 25.3 | +0.08 (+3.27%) | 103,200 |
14 May 2019 | USD | 2.45 | 2.54 | 2.37 | 2.45 | 24.5 | 0.0 (0.0%) | 84,500 |
13 May 2019 | USD | 2.42 | 2.51 | 2.31 | 2.45 | 24.5 | -0.05 (-2%) | 79,900 |
10 May 2019 | USD | 2.4 | 2.52 | 2.351 | 2.5 | 25 | +0.08 (+3.31%) | 96,200 |
9 May 2019 | USD | 2.44 | 2.48 | 2.33 | 2.42 | 24.2 | -0.07 (-2.81%) | 80,100 |
8 May 2019 | USD | 2.37 | 2.5 | 2.34 | 2.49 | 24.9 | +0.16 (+6.87%) | 74,800 |
7 May 2019 | USD | 2.46 | 2.48 | 2.3 | 2.33 | 23.3 | -0.11 (-4.51%) | 131,600 |
6 May 2019 | USD | 2.34 | 2.52 | 2.338 | 2.44 | 24.4 | +0.02 (+0.83%) | 181,400 |
3 May 2019 | USD | 2.43 | 2.471 | 2.322 | 2.42 | 24.2 | -0.02 (-0.82%) | 83,400 |
2 May 2019 | USD | 2.55 | 2.55 | 2.328 | 2.44 | 24.4 | -0.15 (-5.79%) | 310,300 |
1 May 2019 | USD | 2.5 | 2.6 | 2.4 | 2.59 | 25.9 | +0.07 (+2.78%) | 177,500 |
30 Apr 2019 | USD | 2.73 | 2.739 | 2.46 | 2.52 | 25.2 | -0.2 (-7.35%) | 274,800 |
29 Apr 2019 | USD | 2.82 | 2.85 | 2.68 | 2.72 | 27.2 | -0.09 (-3.20%) | 223,600 |
26 Apr 2019 | USD | 2.85 | 2.85 | 2.75 | 2.81 | 28.1 | -0.01 (-0.35%) | 422,300 |
25 Apr 2019 | USD | 3.15 | 3.2 | 2.65 | 2.82 | 28.2 | -2.27 (-44.60%) | 1,704,600 |
24 Apr 2019 | USD | 4.84 | 5.1 | 4.75 | 5.09 | 50.9 | +0.36 (+7.61%) | 99,500 |
23 Apr 2019 | USD | 4.67 | 4.83 | 4.658 | 4.73 | 47.3 | +0.02 (+0.42%) | 50,700 |
22 Apr 2019 | USD | 4.73 | 4.75 | 4.59 | 4.71 | 47.1 | -0.07 (-1.46%) | 24,800 |
19 Apr 2019 | USD | 4.78 | 4.78 | 4.78 | 4.78 | 47.8 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.79 | 4.82 | 4.56 | 4.78 | 47.8 | +0.03 (+0.63%) | 48,000 |
17 Apr 2019 | USD | 4.66 | 4.95 | 4.57 | 4.75 | 47.5 | +0.19 (+4.17%) | 80,200 |
16 Apr 2019 | USD | 4.65 | 4.85 | 4.53 | 4.56 | 45.6 | -0.08 (-1.72%) | 47,500 |