Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 3.05 | 3.11 | 3 | 3.11 | 3.11 | +0.09 (+2.98%) | 127,730 |
1 May 2019 | USD | 2.99 | 3.06 | 2.97 | 3.02 | 3.02 | +0.06 (+2.03%) | 132,599 |
30 Apr 2019 | USD | 3.0035 | 3.05 | 2.9 | 2.96 | 2.96 | -0.09 (-2.95%) | 151,937 |
29 Apr 2019 | USD | 2.95 | 3.07 | 2.8701 | 3.05 | 3.05 | +0.1 (+3.39%) | 131,542 |
26 Apr 2019 | USD | 3.05 | 3.05 | 2.91 | 2.95 | 2.95 | -0.035 (-1.17%) | 60,165 |
25 Apr 2019 | USD | 3.02 | 3.05 | 2.94 | 2.985 | 2.985 | -0.015 (-0.50%) | 42,305 |
24 Apr 2019 | USD | 3.12 | 3.15 | 2.98 | 3 | 3 | -0.12 (-3.85%) | 81,683 |
23 Apr 2019 | USD | 3.09 | 3.14 | 3.05 | 3.12 | 3.12 | +0.07 (+2.30%) | 85,294 |
22 Apr 2019 | USD | 3.12 | 3.12 | 2.99 | 3.05 | 3.05 | -0.05 (-1.61%) | 80,072 |
19 Apr 2019 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.98 | 3.12 | 2.98 | 3.1 | 3.1 | +0.11 (+3.68%) | 75,534 |
17 Apr 2019 | USD | 2.98 | 3.06 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 31,398 |
16 Apr 2019 | USD | 3.01 | 3.09 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 38,201 |
15 Apr 2019 | USD | 3.03 | 3.09 | 2.98 | 3 | 3 | -0.11 (-3.54%) | 54,008 |
12 Apr 2019 | USD | 2.91 | 3.11 | 2.91 | 3.11 | 3.11 | +0.2 (+6.87%) | 128,552 |
11 Apr 2019 | USD | 3.06 | 3.0804 | 2.88 | 2.91 | 2.91 | -0.13 (-4.28%) | 46,825 |
10 Apr 2019 | USD | 2.92 | 3.0769 | 2.92 | 3.04 | 3.04 | +0.12 (+4.11%) | 108,704 |
9 Apr 2019 | USD | 2.91 | 2.95 | 2.875 | 2.92 | 2.92 | 0.0 (0.0%) | 32,934 |
8 Apr 2019 | USD | 2.94 | 2.95 | 2.86 | 2.92 | 2.92 | -0.04 (-1.35%) | 47,145 |
5 Apr 2019 | USD | 2.95 | 2.96 | 2.86 | 2.96 | 2.96 | +0.15 (+5.34%) | 63,791 |
4 Apr 2019 | USD | 2.89 | 3.02 | 2.8 | 2.81 | 2.81 | -0.09 (-3.10%) | 105,639 |
3 Apr 2019 | USD | 2.95 | 2.9791 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 121,508 |
2 Apr 2019 | USD | 2.88 | 2.99 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 40,373 |
1 Apr 2019 | USD | 2.96 | 3.03 | 2.87 | 2.88 | 2.88 | -0.05 (-1.71%) | 58,482 |
29 Mar 2019 | USD | 2.98 | 3 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 102,317 |
28 Mar 2019 | USD | 2.95 | 3.05 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 62,392 |
27 Mar 2019 | USD | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 78,259 |
26 Mar 2019 | USD | 3.04 | 3.04 | 2.91 | 3 | 3 | -0.04 (-1.32%) | 63,024 |
25 Mar 2019 | USD | 2.97 | 3.06 | 2.95 | 3.04 | 3.04 | +0.05 (+1.67%) | 113,047 |
22 Mar 2019 | USD | 3 | 3.02 | 2.89 | 2.99 | 2.99 | -0.04 (-1.32%) | 120,643 |