Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | USD | 2.89 | 2.99 | 2.78 | 2.9 | 2.9 | +0.01 (+0.35%) | 351,907 |
26 Apr 2019 | USD | 3.01 | 3.01 | 2.81 | 2.89 | 2.89 | -0.17 (-5.56%) | 330,951 |
25 Apr 2019 | USD | 3.14 | 3.16 | 3.05 | 3.06 | 3.06 | -0.11 (-3.47%) | 199,102 |
24 Apr 2019 | USD | 3.41 | 3.41 | 3.01 | 3.17 | 3.17 | -0.23 (-6.76%) | 395,990 |
23 Apr 2019 | USD | 3.38 | 3.49 | 3.27 | 3.4 | 3.4 | +0.01 (+0.29%) | 189,857 |
22 Apr 2019 | USD | 3.2 | 3.47 | 3.14 | 3.39 | 3.39 | +0.23 (+7.28%) | 342,189 |
19 Apr 2019 | USD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.19 | 3.35 | 3.105 | 3.16 | 3.16 | -0.05 (-1.56%) | 252,762 |
17 Apr 2019 | USD | 3.28 | 3.42 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 345,643 |
16 Apr 2019 | USD | 3.17 | 3.32 | 3.02 | 3.28 | 3.28 | +0.13 (+4.13%) | 314,678 |
15 Apr 2019 | USD | 3.38 | 3.38 | 3.14 | 3.15 | 3.15 | -0.23 (-6.80%) | 200,403 |
12 Apr 2019 | USD | 3.25 | 3.43 | 3.07 | 3.38 | 3.38 | +0.2 (+6.29%) | 517,253 |
11 Apr 2019 | USD | 3.38 | 3.41 | 3.15 | 3.18 | 3.18 | -0.21 (-6.19%) | 550,055 |
10 Apr 2019 | USD | 3.63 | 3.63 | 3.3 | 3.39 | 3.39 | -0.17 (-4.78%) | 354,782 |
9 Apr 2019 | USD | 3.69 | 3.74 | 3.45 | 3.56 | 3.56 | -0.18 (-4.81%) | 387,015 |
8 Apr 2019 | USD | 3.71 | 3.9 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 338,332 |
5 Apr 2019 | USD | 3.5 | 3.74 | 3.435 | 3.7 | 3.7 | +0.24 (+6.94%) | 336,199 |
4 Apr 2019 | USD | 3.63 | 3.63 | 3.44 | 3.46 | 3.46 | -0.1 (-2.81%) | 298,647 |
3 Apr 2019 | USD | 3.71 | 3.77 | 3.51 | 3.56 | 3.56 | -0.12 (-3.26%) | 306,375 |
2 Apr 2019 | USD | 3.75 | 3.81 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 264,339 |
1 Apr 2019 | USD | 3.85 | 3.85 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 401,820 |
29 Mar 2019 | USD | 4.05 | 4.09 | 3.75 | 3.8 | 3.8 | -0.2 (-5%) | 632,776 |
28 Mar 2019 | USD | 4.15 | 4.16 | 3.98 | 4 | 4 | -0.17 (-4.08%) | 501,201 |
27 Mar 2019 | USD | 4.4 | 4.48 | 4.13 | 4.17 | 4.17 | -0.24 (-5.44%) | 276,696 |
26 Mar 2019 | USD | 4.4 | 4.53 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 107,042 |
25 Mar 2019 | USD | 4.6 | 4.6 | 4.2501 | 4.36 | 4.36 | -0.24 (-5.22%) | 206,748 |
22 Mar 2019 | USD | 4.63 | 4.68 | 4.275 | 4.6 | 4.6 | -0.16 (-3.36%) | 365,960 |
21 Mar 2019 | USD | 4.86 | 4.95 | 4.74 | 4.76 | 4.76 | -0.13 (-2.66%) | 294,453 |
20 Mar 2019 | USD | 4.87 | 5.05 | 4.71 | 4.89 | 4.89 | -0.01 (-0.20%) | 333,216 |
19 Mar 2019 | USD | 4.95 | 5.17 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 487,096 |