Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 4.03 | 4.25 | 3.92 | 4.05 | 4.05 | 0.0 (0.0%) | 111,440 |
16 May 2019 | USD | 3.98 | 4.1899 | 3.9096 | 4.05 | 4.05 | +0.05 (+1.25%) | 62,705 |
15 May 2019 | USD | 3.8 | 4.03 | 3.7688 | 4 | 4 | +0.13 (+3.36%) | 40,092 |
14 May 2019 | USD | 3.91 | 3.9683 | 3.7801 | 3.87 | 3.87 | -0.04 (-1.02%) | 8,719 |
13 May 2019 | USD | 3.75 | 3.9899 | 3.5569 | 3.91 | 3.91 | +0.16 (+4.27%) | 20,780 |
10 May 2019 | USD | 3.91 | 3.9922 | 3.36 | 3.75 | 3.75 | -0.25 (-6.25%) | 105,203 |
9 May 2019 | USD | 3.9 | 4.03 | 3.79 | 4 | 4 | +0.205 (+5.40%) | 62,660 |
8 May 2019 | USD | 4.15 | 4.315 | 3.7 | 3.7952 | 3.7952 | -0.355 (-8.55%) | 202,807 |
7 May 2019 | USD | 3.98 | 4.15 | 3.6701 | 4.15 | 4.15 | +0.35 (+9.21%) | 152,814 |
6 May 2019 | USD | 3.3 | 4.09 | 3.3 | 3.8 | 3.8 | +0.52 (+15.85%) | 521,286 |
3 May 2019 | USD | 2.7 | 3.3182 | 2.7 | 3.28 | 3.28 | +0.58 (+21.48%) | 128,261 |
2 May 2019 | USD | 3.09 | 3.09 | 2.645 | 2.7 | 2.7 | +0.14 (+5.47%) | 161,294 |
1 May 2019 | USD | 2.66 | 2.74 | 2.5 | 2.56 | 2.56 | -0.04 (-1.54%) | 26,849 |
30 Apr 2019 | USD | 2.55 | 2.7 | 2.546 | 2.6 | 2.6 | 0.0 (0.0%) | 11,692 |
29 Apr 2019 | USD | 2.75 | 2.81 | 2.46 | 2.6 | 2.6 | +0.01 (+0.39%) | 41,825 |
26 Apr 2019 | USD | 2.815 | 2.85 | 2.58 | 2.59 | 2.59 | -0.185 (-6.67%) | 24,731 |
25 Apr 2019 | USD | 2.84 | 2.8532 | 2.76 | 2.775 | 2.775 | +0.015 (+0.54%) | 17,792 |
24 Apr 2019 | USD | 2.76 | 2.86 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 15,942 |
23 Apr 2019 | USD | 2.83 | 2.88 | 2.75 | 2.75 | 2.75 | -0.11 (-3.85%) | 16,425 |
22 Apr 2019 | USD | 2.81 | 2.88 | 2.76 | 2.86 | 2.86 | +0.06 (+2.14%) | 32,410 |
19 Apr 2019 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.79 | 2.87 | 2.78 | 2.8 | 2.8 | +0.04 (+1.45%) | 14,320 |
17 Apr 2019 | USD | 2.84 | 2.92 | 2.75 | 2.76 | 2.76 | -0.09 (-3.16%) | 24,728 |
16 Apr 2019 | USD | 2.89 | 2.92 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 53,617 |
15 Apr 2019 | USD | 3.03 | 3.03 | 2.81 | 2.81 | 2.81 | -0.19 (-6.33%) | 14,848 |
12 Apr 2019 | USD | 3.03 | 3.0855 | 3 | 3 | 3 | +0.02 (+0.67%) | 5,412 |
11 Apr 2019 | USD | 2.92 | 3.0257 | 2.85 | 2.98 | 2.98 | +0.09 (+3.11%) | 25,076 |
10 Apr 2019 | USD | 3.19 | 3.195 | 2.85 | 2.89 | 2.89 | -0.3 (-9.40%) | 50,534 |
9 Apr 2019 | USD | 3.266 | 3.374 | 3.03 | 3.19 | 3.19 | -0.17 (-5.06%) | 19,422 |
8 Apr 2019 | USD | 3.4 | 3.4 | 3.24 | 3.36 | 3.36 | -0.04 (-1.18%) | 36,630 |