Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 3.33 | 3.33 | 3.21 | 3.3 | 3.3 | -0.01 (-0.30%) | 21,254 |
15 Apr 2019 | USD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 200 |
12 Apr 2019 | USD | 3.32 | 3.44 | 3.12 | 3.31 | 3.31 | -0.04 (-1.19%) | 117,938 |
11 Apr 2019 | USD | 3.4 | 3.45 | 3.29 | 3.35 | 3.35 | +0.06 (+1.82%) | 28,700 |
10 Apr 2019 | USD | 3.25 | 3.29 | 3.2 | 3.29 | 3.29 | 0.0 (0.0%) | 7,000 |
9 Apr 2019 | USD | 3.33 | 3.33 | 3.2161 | 3.29 | 3.29 | +0.04 (+1.23%) | 10,685 |
8 Apr 2019 | USD | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 38,450 |
5 Apr 2019 | USD | 3.31 | 3.325 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 1,434 |
4 Apr 2019 | USD | 3.38 | 3.4 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 44,400 |
3 Apr 2019 | USD | 3.39 | 3.39 | 3.24 | 3.33 | 3.33 | -0.02 (-0.60%) | 167,100 |
2 Apr 2019 | USD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 100 |
1 Apr 2019 | USD | 3.4377 | 3.4377 | 2.905 | 3.4 | 3.4 | +0.03 (+0.89%) | 538,978 |
29 Mar 2019 | USD | 3.4 | 3.4 | 3.25 | 3.37 | 3.37 | +0.07 (+2.12%) | 125,090 |
28 Mar 2019 | USD | 3.25 | 3.35 | 3.17 | 3.3 | 3.3 | +0.05 (+1.54%) | 102,044 |
27 Mar 2019 | USD | 3.22 | 3.5 | 3.12 | 3.25 | 3.25 | +0.24 (+7.97%) | 1,336,201 |
26 Mar 2019 | USD | 2.99 | 3.15 | 2.85 | 3.01 | 3.01 | +0.06 (+2.03%) | 218,912 |
25 Mar 2019 | USD | 2.81 | 2.96 | 2.74 | 2.95 | 2.95 | +0.1 (+3.51%) | 97,874 |
22 Mar 2019 | USD | 2.75 | 2.9 | 2.7 | 2.85 | 2.85 | +0.1 (+3.64%) | 121,050 |
21 Mar 2019 | USD | 2.75 | 2.79 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 23,452 |
20 Mar 2019 | USD | 2.77 | 2.77 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 36,756 |
19 Mar 2019 | USD | 2.85 | 2.9 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 175,019 |
18 Mar 2019 | USD | 2.8 | 2.85 | 2.7137 | 2.8 | 2.8 | +0.07 (+2.56%) | 54,399 |
15 Mar 2019 | USD | 2.8 | 2.85 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 235,800 |
14 Mar 2019 | USD | 2.85 | 2.85 | 2.59 | 2.75 | 2.75 | +0.03 (+1.10%) | 287,932 |
13 Mar 2019 | USD | 2.35 | 2.75 | 2.35 | 2.72 | 2.72 | +0.37 (+15.74%) | 2,126,797 |
12 Mar 2019 | USD | 2.05 | 2.35 | 2.05 | 2.35 | 2.35 | +0.37 (+18.69%) | 2,568,940 |
11 Mar 2019 | USD | 1.95 | 2 | 1.95 | 1.98 | 1.98 | +0.08 (+4.21%) | 354,843 |
8 Mar 2019 | USD | 1.9 | 1.95 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 115,200 |
7 Mar 2019 | USD | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 4,200 |
6 Mar 2019 | USD | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 20,101 |