Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 2.48 | 2.53 | 2.32 | 2.37 | 2.37 | -0.14 (-5.58%) | 550,000 |
1 May 2019 | USD | 2.7 | 2.75 | 2.46 | 2.51 | 2.51 | -0.21 (-7.72%) | 616,400 |
30 Apr 2019 | USD | 2.93 | 2.94 | 2.63 | 2.72 | 2.72 | -0.19 (-6.53%) | 700,100 |
29 Apr 2019 | USD | 2.98 | 3.06 | 2.87 | 2.91 | 2.91 | -0.06 (-2.02%) | 423,900 |
26 Apr 2019 | USD | 2.96 | 3.02 | 2.77 | 2.97 | 2.97 | -0.04 (-1.33%) | 604,600 |
25 Apr 2019 | USD | 3.1 | 3.24 | 3 | 3.01 | 3.01 | -0.31 (-9.34%) | 524,200 |
24 Apr 2019 | USD | 3.34 | 3.36 | 3.22 | 3.32 | 3.32 | -0.03 (-0.90%) | 349,700 |
23 Apr 2019 | USD | 3.22 | 3.51 | 3.21 | 3.35 | 3.35 | +0.13 (+4.04%) | 395,400 |
22 Apr 2019 | USD | 3.14 | 3.27 | 3.08 | 3.22 | 3.22 | +0.12 (+3.87%) | 335,000 |
19 Apr 2019 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.27 | 3.31 | 3.08 | 3.1 | 3.1 | -0.16 (-4.91%) | 345,700 |
17 Apr 2019 | USD | 3.33 | 3.4 | 3.22 | 3.26 | 3.26 | -0.05 (-1.51%) | 203,400 |
16 Apr 2019 | USD | 3.3 | 3.4 | 3.17 | 3.31 | 3.31 | +0.04 (+1.22%) | 355,100 |
15 Apr 2019 | USD | 3.36 | 3.42 | 3.23 | 3.27 | 3.27 | -0.14 (-4.11%) | 317,000 |
12 Apr 2019 | USD | 3.58 | 3.59 | 3.37 | 3.41 | 3.41 | -0.08 (-2.29%) | 283,100 |
11 Apr 2019 | USD | 3.49 | 3.54 | 3.44 | 3.49 | 3.49 | -0.04 (-1.13%) | 240,400 |
10 Apr 2019 | USD | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 285,200 |
9 Apr 2019 | USD | 3.56 | 3.6 | 3.44 | 3.52 | 3.52 | -0.07 (-1.95%) | 419,400 |
8 Apr 2019 | USD | 3.51 | 3.64 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 290,000 |
5 Apr 2019 | USD | 3.41 | 3.56 | 3.36 | 3.51 | 3.51 | +0.13 (+3.85%) | 416,200 |
4 Apr 2019 | USD | 3.36 | 3.41 | 3.26 | 3.38 | 3.38 | +0.01 (+0.30%) | 574,900 |
3 Apr 2019 | USD | 3.5 | 3.66 | 3.36 | 3.37 | 3.37 | -0.09 (-2.60%) | 1,146,800 |
2 Apr 2019 | USD | 3.5 | 3.66 | 3.41 | 3.46 | 3.46 | -0.06 (-1.70%) | 5,250,700 |
1 Apr 2019 | USD | 3.52 | 3.64 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 884,800 |
29 Mar 2019 | USD | 3.62 | 3.69 | 3.45 | 3.5 | 3.5 | -0.08 (-2.23%) | 903,100 |
28 Mar 2019 | USD | 3.37 | 3.59 | 3.37 | 3.58 | 3.58 | +0.18 (+5.29%) | 828,500 |
27 Mar 2019 | USD | 3.3 | 3.47 | 3.29 | 3.4 | 3.4 | -0.28 (-7.61%) | 1,493,600 |
26 Mar 2019 | USD | 3.8 | 3.88 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 293,400 |
25 Mar 2019 | USD | 3.82 | 3.82 | 3.66 | 3.73 | 3.73 | -0.13 (-3.37%) | 177,700 |
22 Mar 2019 | USD | 4.1 | 4.1 | 3.77 | 3.86 | 3.86 | -0.3 (-7.21%) | 320,900 |