Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 2.255 | 2.255 | 1.86 | 2.14 | 6.42 | -0.14 (-6.12%) | 160,542 |
27 May 2019 | USD | 2.2796 | 2.2796 | 2.2796 | 2.2796 | 6.8388 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.21 | 2.32 | 2.1108 | 2.2796 | 6.8388 | +0.14 (+6.52%) | 19,871 |
23 May 2019 | USD | 2.4355 | 2.488 | 2.0776 | 2.14 | 6.42 | -0.28 (-11.57%) | 31,445 |
22 May 2019 | USD | 2.44 | 2.53 | 2.42 | 2.42 | 7.26 | -0.04 (-1.63%) | 7,492 |
21 May 2019 | USD | 2.45 | 2.53 | 2.4 | 2.46 | 7.38 | -0.01 (-0.40%) | 13,623 |
20 May 2019 | USD | 2.5 | 2.524 | 2.44 | 2.47 | 7.41 | +0.01 (+0.41%) | 12,449 |
17 May 2019 | USD | 2.7 | 2.72 | 2.44 | 2.46 | 7.38 | -0.26 (-9.56%) | 44,551 |
16 May 2019 | USD | 2.67 | 2.73 | 2.61 | 2.72 | 8.16 | -0.05 (-1.81%) | 63,094 |
15 May 2019 | USD | 3.02 | 3.02 | 2.71 | 2.77 | 8.31 | -0.152 (-5.21%) | 46,313 |
14 May 2019 | USD | 2.77 | 3.17 | 2.61 | 2.9224 | 8.7672 | +0.172 (+6.27%) | 202,232 |
13 May 2019 | USD | 2.65 | 2.81 | 2.41 | 2.75 | 8.25 | -0.11 (-3.85%) | 124,517 |
10 May 2019 | USD | 2.86 | 3.65 | 2.55 | 2.86 | 8.58 | +0.42 (+17.21%) | 2,723,379 |
9 May 2019 | USD | 2.5 | 2.5 | 2.1204 | 2.44 | 7.32 | +0.06 (+2.52%) | 31,045 |
8 May 2019 | USD | 2.5 | 2.5 | 2.3385 | 2.38 | 7.14 | -0.11 (-4.42%) | 14,071 |
7 May 2019 | USD | 2.479 | 2.49 | 2.33 | 2.49 | 7.47 | +0.19 (+8.26%) | 6,265 |
6 May 2019 | USD | 2.4999 | 2.4999 | 2.2654 | 2.3 | 6.9 | -0.107 (-4.46%) | 19,327 |
3 May 2019 | USD | 2.3259 | 2.68 | 2.27 | 2.4073 | 7.2219 | +0.146 (+6.46%) | 62,066 |
2 May 2019 | USD | 2.296 | 2.35 | 2.26 | 2.2613 | 6.7839 | +0.02 (+0.88%) | 10,026 |
1 May 2019 | USD | 2.2211 | 2.2416 | 2.2101 | 2.2416 | 6.7248 | +0.032 (+1.43%) | 8,342 |
30 Apr 2019 | USD | 2.2897 | 2.2897 | 2.1983 | 2.21 | 6.63 | +0.163 (+7.95%) | 9,167 |
29 Apr 2019 | USD | 2.05 | 2.2887 | 2.0472 | 2.0472 | 6.1416 | -0.019 (-0.94%) | 12,389 |
26 Apr 2019 | USD | 2.08 | 2.0994 | 1.95 | 2.0666 | 6.1998 | -0.012 (-0.59%) | 32,550 |
25 Apr 2019 | USD | 2.008 | 2.0788 | 2.008 | 2.0788 | 6.2364 | +0.019 (+0.91%) | 4,546 |
24 Apr 2019 | USD | 2.105 | 2.1256 | 2.06 | 2.06 | 6.18 | +0.04 (+1.98%) | 4,146 |
23 Apr 2019 | USD | 2.0792 | 2.0792 | 2.0108 | 2.02 | 6.06 | -0.08 (-3.81%) | 4,884 |
22 Apr 2019 | USD | 2 | 2.1 | 1.81 | 2.1 | 6.3 | +0.06 (+2.94%) | 14,213 |
19 Apr 2019 | USD | 2.04 | 2.04 | 2.04 | 2.04 | 6.12 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.06 | 2.08 | 2.0103 | 2.04 | 6.12 | -0.02 (-0.97%) | 5,290 |
17 Apr 2019 | USD | 2.11 | 2.1463 | 1.785 | 2.06 | 6.18 | -0.06 (-2.83%) | 34,120 |