Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 3.85 | 3.94 | 3.85 | 3.89 | 3.89 | +0 (+0.0%) | 318,279 |
17 May 2019 | USD | 3.76 | 3.89 | 3.76 | 3.8899 | 3.8899 | +0.11 (+2.91%) | 116,317 |
16 May 2019 | USD | 3.75 | 3.79 | 3.71 | 3.78 | 3.78 | +0.04 (+1.07%) | 82,003 |
15 May 2019 | USD | 3.7 | 3.74 | 3.63 | 3.74 | 3.74 | +0.04 (+1.08%) | 105,682 |
14 May 2019 | USD | 3.47 | 3.71 | 3.47 | 3.7 | 3.7 | +0.18 (+5.11%) | 112,673 |
13 May 2019 | USD | 3.55 | 3.56 | 3.36 | 3.52 | 3.52 | -0.07 (-1.95%) | 140,438 |
10 May 2019 | USD | 3.62 | 3.65 | 3.5679 | 3.59 | 3.59 | -0.07 (-1.91%) | 46,691 |
9 May 2019 | USD | 3.7 | 3.7072 | 3.55 | 3.66 | 3.66 | -0.05 (-1.35%) | 49,832 |
8 May 2019 | USD | 3.7 | 3.71 | 3.63 | 3.71 | 3.71 | +0.02 (+0.54%) | 85,198 |
7 May 2019 | USD | 3.7 | 3.7 | 3.6604 | 3.69 | 3.69 | 0.0 (0.0%) | 68,921 |
6 May 2019 | USD | 3.63 | 3.69 | 3.5801 | 3.69 | 3.69 | +0.055 (+1.50%) | 89,111 |
3 May 2019 | USD | 3.55 | 3.64 | 3.52 | 3.6354 | 3.6354 | +0.125 (+3.57%) | 61,830 |
2 May 2019 | USD | 3.63 | 3.68 | 3.5 | 3.51 | 3.51 | -0.125 (-3.44%) | 207,168 |
1 May 2019 | USD | 3.48 | 3.67 | 3.4665 | 3.635 | 3.635 | +0.165 (+4.76%) | 235,749 |
30 Apr 2019 | USD | 3.36 | 3.47 | 3.33 | 3.47 | 3.47 | +0.1 (+2.97%) | 201,143 |
29 Apr 2019 | USD | 3.3 | 3.37 | 3.2521 | 3.37 | 3.37 | +0.07 (+2.12%) | 152,791 |
26 Apr 2019 | USD | 3.25 | 3.31 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 87,026 |
25 Apr 2019 | USD | 3.21 | 3.27 | 3.1 | 3.27 | 3.27 | +0.045 (+1.40%) | 259,578 |
24 Apr 2019 | USD | 3.25 | 3.27 | 3.19 | 3.225 | 3.225 | -0.025 (-0.77%) | 49,126 |
23 Apr 2019 | USD | 3.24 | 3.27 | 3.2101 | 3.25 | 3.25 | +0.01 (+0.31%) | 54,874 |
22 Apr 2019 | USD | 3.22 | 3.24 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 69,608 |
19 Apr 2019 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.2 | 3.22 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 57,004 |
17 Apr 2019 | USD | 3.26 | 3.3 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 60,341 |
16 Apr 2019 | USD | 3.27 | 3.3 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 76,521 |
15 Apr 2019 | USD | 3.27 | 3.3 | 3.19 | 3.27 | 3.27 | +0.02 (+0.62%) | 102,804 |
12 Apr 2019 | USD | 3.27 | 3.28 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 81,775 |
11 Apr 2019 | USD | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 120,116 |
10 Apr 2019 | USD | 3.24 | 3.27 | 3.1966 | 3.26 | 3.26 | +0.03 (+0.93%) | 121,319 |
9 Apr 2019 | USD | 3.16 | 3.23 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 122,936 |