Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 3 | 3.175 | 2.78 | 2.83 | 2.83 | -0.16 (-5.35%) | 416,210 |
9 May 2019 | USD | 3.09 | 3.1 | 2.96 | 2.99 | 2.99 | -0.14 (-4.47%) | 485,719 |
8 May 2019 | USD | 3.35 | 3.35 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 314,144 |
7 May 2019 | USD | 3.25 | 3.34 | 3.15 | 3.15 | 3.15 | -0.17 (-5.12%) | 276,823 |
6 May 2019 | USD | 3.19 | 3.33 | 3.1 | 3.32 | 3.32 | +0.07 (+2.15%) | 187,549 |
3 May 2019 | USD | 3.23 | 3.3 | 3.1 | 3.25 | 3.25 | +0.03 (+0.93%) | 151,272 |
2 May 2019 | USD | 3.18 | 3.25 | 3.06 | 3.22 | 3.22 | +0.03 (+0.94%) | 245,685 |
1 May 2019 | USD | 3.25 | 3.276 | 3.14 | 3.19 | 3.19 | -0.06 (-1.85%) | 337,801 |
30 Apr 2019 | USD | 3.28 | 3.28 | 3.13 | 3.25 | 3.25 | -0.03 (-0.91%) | 177,602 |
29 Apr 2019 | USD | 3.3 | 3.35 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 158,117 |
26 Apr 2019 | USD | 3.22 | 3.32 | 3.2 | 3.29 | 3.29 | +0.07 (+2.17%) | 153,852 |
25 Apr 2019 | USD | 3.25 | 3.25 | 3.16 | 3.22 | 3.22 | -0.03 (-0.92%) | 247,303 |
24 Apr 2019 | USD | 3.3 | 3.41 | 3.14 | 3.25 | 3.25 | -0.04 (-1.22%) | 315,871 |
23 Apr 2019 | USD | 3.3 | 3.41 | 3.13 | 3.29 | 3.29 | +0.01 (+0.30%) | 385,050 |
22 Apr 2019 | USD | 3.36 | 3.45 | 3.24 | 3.28 | 3.28 | -0.09 (-2.67%) | 215,583 |
19 Apr 2019 | USD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.45 | 3.45 | 3.28 | 3.37 | 3.37 | -0.05 (-1.46%) | 344,291 |
17 Apr 2019 | USD | 3.43 | 3.54 | 3.25 | 3.42 | 3.42 | -0.02 (-0.58%) | 431,508 |
16 Apr 2019 | USD | 3.68 | 3.68 | 3.35 | 3.44 | 3.44 | -0.24 (-6.52%) | 585,154 |
15 Apr 2019 | USD | 3.75 | 3.83 | 3.63 | 3.68 | 3.68 | -0.07 (-1.87%) | 299,155 |
12 Apr 2019 | USD | 3.84 | 3.84 | 3.72 | 3.75 | 3.75 | -0.08 (-2.09%) | 95,009 |
11 Apr 2019 | USD | 3.79 | 3.83 | 3.72 | 3.83 | 3.83 | +0.04 (+1.06%) | 133,069 |
10 Apr 2019 | USD | 3.87 | 3.87 | 3.745 | 3.79 | 3.79 | -0.07 (-1.81%) | 284,368 |
9 Apr 2019 | USD | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 132,961 |
8 Apr 2019 | USD | 3.94 | 3.975 | 3.85 | 3.95 | 3.95 | -0.02 (-0.50%) | 127,789 |
5 Apr 2019 | USD | 3.82 | 4.04 | 3.82 | 3.97 | 3.97 | +0.15 (+3.93%) | 243,433 |
4 Apr 2019 | USD | 3.89 | 3.95 | 3.78 | 3.82 | 3.82 | -0.1 (-2.55%) | 126,427 |
3 Apr 2019 | USD | 4.05 | 4.05 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 130,947 |
2 Apr 2019 | USD | 4 | 4.15 | 3.93 | 4.04 | 4.04 | +0.04 (+1%) | 633,268 |
1 Apr 2019 | USD | 3.74 | 4.07 | 3.67 | 4 | 4 | +0.25 (+6.67%) | 325,470 |