Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 2.52 | 2.64 | 2.45 | 2.63 | 2.63 | +0.08 (+3.14%) | 409,400 |
6 May 2019 | USD | 2.58 | 2.65 | 2.5 | 2.55 | 2.55 | -0.05 (-1.92%) | 264,600 |
3 May 2019 | USD | 2.6 | 2.76 | 2.53 | 2.6 | 2.6 | +0.03 (+1.17%) | 599,800 |
2 May 2019 | USD | 2.54 | 2.62 | 2.44 | 2.57 | 2.57 | +0.03 (+1.18%) | 676,000 |
1 May 2019 | USD | 2.52 | 2.71 | 2.4 | 2.54 | 2.54 | +0.02 (+0.79%) | 636,700 |
30 Apr 2019 | USD | 2.93 | 2.93 | 2.5 | 2.52 | 2.52 | -0.38 (-13.10%) | 550,700 |
29 Apr 2019 | USD | 2.89 | 2.99 | 2.78 | 2.9 | 2.9 | +0.01 (+0.35%) | 351,900 |
26 Apr 2019 | USD | 3.01 | 3.01 | 2.81 | 2.89 | 2.89 | -0.17 (-5.56%) | 330,900 |
25 Apr 2019 | USD | 3.14 | 3.16 | 3.05 | 3.06 | 3.06 | -0.11 (-3.47%) | 199,100 |
24 Apr 2019 | USD | 3.41 | 3.41 | 3.01 | 3.17 | 3.17 | -0.23 (-6.76%) | 395,900 |
23 Apr 2019 | USD | 3.38 | 3.49 | 3.27 | 3.4 | 3.4 | +0.01 (+0.29%) | 189,800 |
22 Apr 2019 | USD | 3.2 | 3.47 | 3.14 | 3.39 | 3.39 | +0.23 (+7.28%) | 342,100 |
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 | 3.11 | 3.16 | 3.16 | -0.05 (-1.56%) | 252,700 |
17 Apr 2019 | USD | 3.28 | 3.42 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 345,600 |
16 Apr 2019 | USD | 3.17 | 3.32 | 3.02 | 3.28 | 3.28 | +0.13 (+4.13%) | 314,600 |
15 Apr 2019 | USD | 3.38 | 3.38 | 3.14 | 3.15 | 3.15 | -0.23 (-6.80%) | 200,400 |
12 Apr 2019 | USD | 3.25 | 3.43 | 3.07 | 3.38 | 3.38 | +0.2 (+6.29%) | 517,200 |
11 Apr 2019 | USD | 3.38 | 3.41 | 3.15 | 3.18 | 3.18 | -0.21 (-6.19%) | 550,000 |
10 Apr 2019 | USD | 3.63 | 3.63 | 3.3 | 3.39 | 3.39 | -0.17 (-4.78%) | 354,700 |
9 Apr 2019 | USD | 3.69 | 3.74 | 3.45 | 3.56 | 3.56 | -0.18 (-4.81%) | 387,000 |
8 Apr 2019 | USD | 3.71 | 3.9 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 338,300 |
5 Apr 2019 | USD | 3.5 | 3.74 | 3.44 | 3.7 | 3.7 | +0.24 (+6.94%) | 336,100 |
4 Apr 2019 | USD | 3.63 | 3.63 | 3.44 | 3.46 | 3.46 | -0.1 (-2.81%) | 298,600 |
3 Apr 2019 | USD | 3.71 | 3.77 | 3.51 | 3.56 | 3.56 | -0.12 (-3.26%) | 306,300 |
2 Apr 2019 | USD | 3.75 | 3.81 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 264,300 |
1 Apr 2019 | USD | 3.85 | 3.85 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 401,800 |
29 Mar 2019 | USD | 4.05 | 4.09 | 3.75 | 3.8 | 3.8 | -0.2 (-5%) | 632,700 |
28 Mar 2019 | USD | 4.15 | 4.16 | 3.98 | 4 | 4 | -0.17 (-4.08%) | 501,200 |
27 Mar 2019 | USD | 4.4 | 4.48 | 4.13 | 4.17 | 4.17 | -0.24 (-5.44%) | 276,600 |