Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 2.44 | 2.44 | 2.4 | 2.4 | 21.6 | -0.08 (-3.23%) | 1,090 |
23 May 2019 | USD | 2.55 | 2.58 | 2.48 | 2.48 | 22.32 | -0.188 (-7.03%) | 13,652 |
22 May 2019 | USD | 2.49 | 2.67 | 2.49 | 2.6675 | 24.0075 | +0.138 (+5.43%) | 5,571 |
21 May 2019 | USD | 2.5 | 2.54 | 2.5 | 2.53 | 22.77 | +0.05 (+2.02%) | 12,823 |
20 May 2019 | USD | 2.44 | 2.49 | 2.44 | 2.48 | 22.32 | +0.05 (+2.06%) | 1,857 |
17 May 2019 | USD | 2.5 | 2.5 | 2.43 | 2.43 | 21.87 | -0.07 (-2.80%) | 2,648 |
16 May 2019 | USD | 2.52 | 2.55 | 2.5 | 2.5 | 22.5 | -0.2 (-7.41%) | 5,202 |
15 May 2019 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 24.3 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 2.68 | 2.7 | 2.66 | 2.7 | 24.3 | -0.05 (-1.82%) | 6,522 |
13 May 2019 | USD | 2.77 | 2.77 | 2.75 | 2.75 | 24.75 | -0.09 (-3.17%) | 7,801 |
10 May 2019 | USD | 2.8 | 2.84 | 2.8 | 2.84 | 25.56 | +0.04 (+1.43%) | 20,525 |
9 May 2019 | USD | 2.74 | 2.8 | 2.74 | 2.8 | 25.2 | +0.02 (+0.72%) | 556 |
8 May 2019 | USD | 2.79 | 2.79 | 2.78 | 2.78 | 25.02 | -0.01 (-0.36%) | 1,679 |
7 May 2019 | USD | 2.81 | 2.81 | 2.78 | 2.79 | 25.11 | -0.035 (-1.24%) | 6,153 |
6 May 2019 | USD | 2.84 | 2.84 | 2.825 | 2.825 | 25.425 | +0.02 (+0.71%) | 611 |
3 May 2019 | USD | 2.84 | 2.84 | 2.805 | 2.805 | 25.245 | -0.095 (-3.28%) | 2,411 |
2 May 2019 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 26.1 | 0.0 (0.0%) | 4,599 |
1 May 2019 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 26.1 | -0.05 (-1.69%) | 4,222 |
30 Apr 2019 | USD | 3.06 | 3.06 | 2.93 | 2.95 | 26.55 | -0.08 (-2.64%) | 3,665 |
29 Apr 2019 | USD | 2.87 | 3.03 | 2.87 | 3.03 | 27.27 | -0.03 (-0.98%) | 3,209 |
26 Apr 2019 | USD | 3.05 | 3.06 | 3 | 3.06 | 27.54 | +0.01 (+0.33%) | 1,985 |
25 Apr 2019 | USD | 3.1 | 3.12 | 3.03 | 3.05 | 27.45 | -0.05 (-1.61%) | 3,093 |
24 Apr 2019 | USD | 3.2 | 3.22 | 3.1 | 3.1 | 27.9 | -0.28 (-8.28%) | 8,408 |
23 Apr 2019 | USD | 3.34 | 3.38 | 3.34 | 3.38 | 30.42 | +0.19 (+5.96%) | 4,607 |
22 Apr 2019 | USD | 3.19 | 3.2 | 3.19 | 3.19 | 28.71 | -0.04 (-1.24%) | 3,839 |
19 Apr 2019 | USD | 3.23 | 3.23 | 3.23 | 3.23 | 29.07 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.35 | 3.39 | 3.23 | 3.23 | 29.07 | -0.36 (-10.03%) | 6,390 |
17 Apr 2019 | USD | 3.64 | 3.64 | 3.59 | 3.59 | 32.31 | -0.19 (-5.03%) | 10,651 |
16 Apr 2019 | USD | 3.7 | 3.83 | 3.525 | 3.78 | 34.02 | -0.12 (-3.08%) | 56,185 |
15 Apr 2019 | USD | 3.92 | 3.92 | 3.9 | 3.9 | 35.1 | -0.07 (-1.77%) | 1,681 |