Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 3.05 | 3.07 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 197,985 |
16 Apr 2019 | USD | 3.11 | 3.12 | 3.02 | 3.05 | 3.05 | -0.06 (-1.93%) | 129,089 |
15 Apr 2019 | USD | 3.16 | 3.17 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 170,414 |
12 Apr 2019 | USD | 3.13 | 3.21 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 258,566 |
11 Apr 2019 | USD | 3.24 | 3.29 | 3.12 | 3.13 | 3.13 | -0.1 (-3.10%) | 292,127 |
10 Apr 2019 | USD | 3.28 | 3.32 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 215,254 |
9 Apr 2019 | USD | 3.42 | 3.42 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 317,264 |
8 Apr 2019 | USD | 3.41 | 3.5 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 199,999 |
5 Apr 2019 | USD | 3.29 | 3.43 | 3.29 | 3.41 | 3.41 | +0.12 (+3.65%) | 284,041 |
4 Apr 2019 | USD | 3.29 | 3.4 | 3.274 | 3.29 | 3.29 | +0.02 (+0.61%) | 283,384 |
3 Apr 2019 | USD | 3.35 | 3.39 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 233,819 |
2 Apr 2019 | USD | 3.36 | 3.52 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 542,211 |
1 Apr 2019 | USD | 3.29 | 3.42 | 3.29 | 3.39 | 3.39 | +0.15 (+4.63%) | 541,372 |
29 Mar 2019 | USD | 3.27 | 3.32 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 343,648 |
28 Mar 2019 | USD | 3.37 | 3.42 | 3.23 | 3.25 | 3.25 | -0.12 (-3.56%) | 432,855 |
27 Mar 2019 | USD | 3.33 | 3.3841 | 3.3 | 3.37 | 3.37 | +0.02 (+0.60%) | 400,093 |
26 Mar 2019 | USD | 3.33 | 3.41 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 188,779 |
25 Mar 2019 | USD | 3.36 | 3.38 | 3.26 | 3.33 | 3.33 | -0.01 (-0.30%) | 192,428 |
22 Mar 2019 | USD | 3.46 | 3.52 | 3.32 | 3.34 | 3.34 | -0.15 (-4.30%) | 289,101 |
21 Mar 2019 | USD | 3.51 | 3.59 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 193,425 |
20 Mar 2019 | USD | 3.62 | 3.62 | 3.475 | 3.54 | 3.54 | -0.1 (-2.75%) | 175,849 |
19 Mar 2019 | USD | 3.67 | 3.71 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 186,764 |
18 Mar 2019 | USD | 3.7 | 3.72 | 3.62 | 3.71 | 3.71 | +0.02 (+0.54%) | 207,566 |
15 Mar 2019 | USD | 3.71 | 3.76 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 661,669 |
14 Mar 2019 | USD | 3.92 | 3.94 | 3.7 | 3.72 | 3.72 | -0.2 (-5.10%) | 155,366 |
13 Mar 2019 | USD | 3.94 | 4 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 167,549 |
12 Mar 2019 | USD | 3.98 | 4.03 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 177,168 |
11 Mar 2019 | USD | 3.9 | 4.04 | 3.84 | 3.98 | 3.98 | +0.17 (+4.46%) | 312,471 |
8 Mar 2019 | USD | 3.76 | 3.9 | 3.75 | 3.81 | 3.81 | +0.03 (+0.79%) | 249,191 |
7 Mar 2019 | USD | 3.84 | 3.85 | 3.71 | 3.78 | 3.78 | -0.06 (-1.56%) | 212,572 |