Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 3.2294 | 3.2341 | 3.2082 | 3.2272 | 3.2272 | +0.033 (+1.03%) | 71,200 |
23 May 2019 | USD | 3.2277 | 3.2395 | 3.1907 | 3.1944 | 3.1944 | -0.066 (-2.01%) | 172,395 |
22 May 2019 | USD | 3.2745 | 3.28 | 3.25 | 3.26 | 3.26 | -0.019 (-0.58%) | 28,500 |
21 May 2019 | USD | 3.24 | 3.2791 | 3.24 | 3.2791 | 3.2791 | +0.059 (+1.84%) | 124,579 |
20 May 2019 | USD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 3.2543 | 3.26 | 3.212 | 3.22 | 3.22 | -0.06 (-1.83%) | 23,364 |
16 May 2019 | USD | 3.29 | 3.34 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 52,400 |
15 May 2019 | USD | 3.32 | 3.3299 | 3.31 | 3.3299 | 3.3299 | +0.05 (+1.52%) | 10,500 |
14 May 2019 | USD | 3.2801 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | -0.064 (-1.93%) | 400 |
13 May 2019 | USD | 3.34 | 3.3445 | 3.34 | 3.3445 | 3.3445 | +0.092 (+2.84%) | 2,700 |
10 May 2019 | USD | 3.252 | 3.252 | 3.252 | 3.252 | 3.252 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 3.2 | 3.2523 | 3.2 | 3.252 | 3.252 | +0.106 (+3.38%) | 9,785 |
8 May 2019 | USD | 3.1603 | 3.1799 | 3.11 | 3.1457 | 3.1457 | -0.043 (-1.35%) | 659,147 |
7 May 2019 | USD | 3.18 | 3.221 | 3.1722 | 3.1886 | 3.1886 | -0.001 (-0.04%) | 130,636 |
6 May 2019 | USD | 3.12 | 3.19 | 3.1057 | 3.19 | 3.19 | +0.05 (+1.59%) | 488,500 |
3 May 2019 | USD | 3.1188 | 3.14 | 3.11 | 3.14 | 3.14 | +0.032 (+1.04%) | 57,950 |
2 May 2019 | USD | 3.128 | 3.15 | 3.0785 | 3.1076 | 3.1076 | -0.025 (-0.79%) | 316,780 |
1 May 2019 | USD | 3.209 | 3.2226 | 3.098 | 3.1324 | 3.1324 | -0.071 (-2.22%) | 459,973 |
30 Apr 2019 | USD | 3.0896 | 3.21 | 3.07 | 3.2034 | 3.2034 | +0.07 (+2.25%) | 450,901 |
29 Apr 2019 | USD | 3.12 | 3.14 | 3.09 | 3.133 | 3.133 | +0.013 (+0.42%) | 282,700 |
26 Apr 2019 | USD | 3.0272 | 3.1537 | 2.9816 | 3.12 | 3.12 | +0.113 (+3.75%) | 466,200 |
25 Apr 2019 | USD | 3.0461 | 3.0461 | 2.9583 | 3.0073 | 3.0073 | -0.044 (-1.46%) | 324,965 |
24 Apr 2019 | USD | 3.0356 | 3.0648 | 3.0265 | 3.0518 | 3.0518 | -0.027 (-0.87%) | 222,392 |
23 Apr 2019 | USD | 3.1013 | 3.1013 | 3.0728 | 3.0786 | 3.0786 | -0.041 (-1.33%) | 186,900 |
22 Apr 2019 | USD | 3.123 | 3.1446 | 3.1038 | 3.12 | 3.12 | +0.01 (+0.31%) | 97,650 |
19 Apr 2019 | USD | 3.1103 | 3.1103 | 3.1103 | 3.1103 | 3.1103 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.161 | 3.161 | 3.0683 | 3.1103 | 3.1103 | -0.05 (-1.57%) | 300,500 |
17 Apr 2019 | USD | 3.16 | 3.16 | 3.1396 | 3.16 | 3.16 | +0.01 (+0.32%) | 112,300 |
16 Apr 2019 | USD | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | +0.012 (+0.38%) | 18,636 |
15 Apr 2019 | USD | 3.16 | 3.16 | 3.138 | 3.138 | 3.138 | +0.011 (+0.34%) | 15,500 |