Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 2.89 | 2.91 | 2.76 | 2.82 | 2.82 | -0.09 (-3.09%) | 854,530 |
16 May 2019 | USD | 3.01 | 3.03 | 2.86 | 2.91 | 2.91 | -0.08 (-2.68%) | 759,373 |
15 May 2019 | USD | 3.05 | 3.07 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 607,811 |
14 May 2019 | USD | 3.05 | 3.165 | 3.01 | 3.07 | 3.07 | +0.04 (+1.32%) | 755,343 |
13 May 2019 | USD | 3.09 | 3.12 | 2.96 | 3.03 | 3.03 | -0.13 (-4.11%) | 884,194 |
10 May 2019 | USD | 3.13 | 3.18 | 3.06 | 3.16 | 3.16 | +0.03 (+0.96%) | 449,653 |
9 May 2019 | USD | 3.26 | 3.26 | 3.125 | 3.13 | 3.13 | -0.19 (-5.72%) | 791,212 |
8 May 2019 | USD | 3.21 | 3.36 | 3.15 | 3.32 | 3.32 | +0.09 (+2.79%) | 708,892 |
7 May 2019 | USD | 3.56 | 3.56 | 3.155 | 3.23 | 3.23 | -0.33 (-9.27%) | 1,841,978 |
6 May 2019 | USD | 3.65 | 3.65 | 3.45 | 3.56 | 3.56 | -0.15 (-4.04%) | 1,054,735 |
3 May 2019 | USD | 3.78 | 3.796 | 3.68 | 3.71 | 3.71 | -0.07 (-1.85%) | 779,178 |
2 May 2019 | USD | 3.75 | 3.81 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 510,970 |
1 May 2019 | USD | 3.84 | 3.8717 | 3.68 | 3.72 | 3.72 | -0.11 (-2.87%) | 638,400 |
30 Apr 2019 | USD | 4.02 | 4.025 | 3.79 | 3.83 | 3.83 | -0.19 (-4.73%) | 685,692 |
29 Apr 2019 | USD | 4.04 | 4.11 | 3.92 | 4.02 | 4.02 | -0.01 (-0.25%) | 455,679 |
26 Apr 2019 | USD | 4.1 | 4.1395 | 3.93 | 4.03 | 4.03 | -0.07 (-1.71%) | 642,050 |
25 Apr 2019 | USD | 4.19 | 4.23 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 586,931 |
24 Apr 2019 | USD | 4.22 | 4.27 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 590,333 |
23 Apr 2019 | USD | 4.28 | 4.38 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 994,042 |
22 Apr 2019 | USD | 3.81 | 4.245 | 3.8 | 4.23 | 4.23 | +0.47 (+12.50%) | 2,092,691 |
19 Apr 2019 | USD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.74 | 3.7832 | 3.65 | 3.76 | 3.76 | +0.01 (+0.27%) | 343,191 |
17 Apr 2019 | USD | 3.75 | 3.8 | 3.68 | 3.75 | 3.75 | +0.02 (+0.54%) | 396,456 |
16 Apr 2019 | USD | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | +0.09 (+2.47%) | 382,626 |
15 Apr 2019 | USD | 3.68 | 3.72 | 3.6 | 3.64 | 3.64 | -0.03 (-0.82%) | 235,562 |
12 Apr 2019 | USD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | -0.01 (-0.27%) | 276,628 |
11 Apr 2019 | USD | 3.63 | 3.69 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 407,463 |
10 Apr 2019 | USD | 3.57 | 3.64 | 3.55 | 3.62 | 3.62 | +0.07 (+1.97%) | 283,461 |
9 Apr 2019 | USD | 3.5 | 3.5611 | 3.48 | 3.55 | 3.55 | +0.05 (+1.43%) | 219,857 |
8 Apr 2019 | USD | 3.55 | 3.6 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 428,482 |