Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 9.35 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.73 | 1.95 | 1.73 | 1.87 | 9.35 | +0.14 (+8.09%) | 87,926 |
23 May 2019 | USD | 1.81 | 1.8109 | 1.65 | 1.73 | 8.65 | -0.11 (-5.98%) | 184,522 |
22 May 2019 | USD | 1.94 | 1.94 | 1.8392 | 1.84 | 9.2 | -0.1 (-5.15%) | 165,821 |
21 May 2019 | USD | 2.03 | 2.14 | 1.91 | 1.94 | 9.7 | -0.11 (-5.37%) | 213,962 |
20 May 2019 | USD | 2.26 | 2.26 | 1.99 | 2.05 | 10.25 | -0.23 (-10.09%) | 247,690 |
17 May 2019 | USD | 2.3 | 2.3499 | 2.26 | 2.28 | 11.4 | -0.03 (-1.30%) | 83,445 |
16 May 2019 | USD | 2.31 | 2.44 | 2.3 | 2.31 | 11.55 | -0.04 (-1.70%) | 90,259 |
15 May 2019 | USD | 2.36 | 2.37 | 2.2989 | 2.35 | 11.75 | -0.03 (-1.26%) | 64,903 |
14 May 2019 | USD | 2.38 | 2.48 | 2.3 | 2.38 | 11.9 | +0.03 (+1.28%) | 58,834 |
13 May 2019 | USD | 2.52 | 2.52 | 2.33 | 2.35 | 11.75 | -0.25 (-9.62%) | 149,096 |
10 May 2019 | USD | 2.58 | 2.63 | 2.47 | 2.6 | 13 | 0.0 (0.0%) | 57,599 |
9 May 2019 | USD | 2.54 | 2.61 | 2.4 | 2.6 | 13 | 0.0 (0.0%) | 232,500 |
8 May 2019 | USD | 2.65 | 2.66 | 2.54 | 2.6 | 13 | -0.04 (-1.52%) | 122,789 |
7 May 2019 | USD | 2.69 | 2.7456 | 2.51 | 2.64 | 13.2 | -0.11 (-4%) | 170,944 |
6 May 2019 | USD | 2.28 | 2.79 | 2.28 | 2.75 | 13.75 | +0.04 (+1.48%) | 521,903 |
3 May 2019 | USD | 2.33 | 2.77 | 2.27 | 2.71 | 13.55 | +0.44 (+19.38%) | 556,531 |
2 May 2019 | USD | 2.05 | 2.44 | 2.02 | 2.27 | 11.35 | -0.23 (-9.20%) | 827,877 |
1 May 2019 | USD | 2.58 | 2.61 | 2.41 | 2.5 | 12.5 | -0.12 (-4.58%) | 266,674 |
30 Apr 2019 | USD | 2.67 | 2.79 | 2.5 | 2.62 | 13.1 | -0.1 (-3.68%) | 224,331 |
29 Apr 2019 | USD | 2.78 | 2.81 | 2.66 | 2.72 | 13.6 | -0.06 (-2.16%) | 189,531 |
26 Apr 2019 | USD | 2.76 | 2.82 | 2.7 | 2.78 | 13.9 | -0.03 (-1.07%) | 158,753 |
25 Apr 2019 | USD | 2.78 | 2.8324 | 2.75 | 2.81 | 14.05 | -0.06 (-2.09%) | 127,299 |
24 Apr 2019 | USD | 3 | 3.0552 | 2.68 | 2.87 | 14.35 | -0.15 (-4.97%) | 448,300 |
23 Apr 2019 | USD | 3.25 | 3.29 | 3 | 3.02 | 15.1 | -0.23 (-7.08%) | 289,620 |
22 Apr 2019 | USD | 3.22 | 3.28 | 3.18 | 3.25 | 16.25 | -0.04 (-1.22%) | 91,739 |
19 Apr 2019 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 16.45 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.32 | 3.33 | 3.22 | 3.29 | 16.45 | -0.02 (-0.60%) | 142,851 |
17 Apr 2019 | USD | 3.35 | 3.37 | 3.2401 | 3.31 | 16.55 | -0.03 (-0.90%) | 168,034 |
16 Apr 2019 | USD | 3.31 | 3.4 | 3.15 | 3.34 | 16.7 | +0.05 (+1.52%) | 240,709 |