Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 2.27 | 2.45 | 2.18 | 2.26 | 2.26 | +0.03 (+1.35%) | 1,438,600 |
20 May 2019 | USD | 2.32 | 2.32 | 2.22 | 2.23 | 2.23 | -0.09 (-3.88%) | 640,600 |
17 May 2019 | USD | 2.33 | 2.44 | 2.31 | 2.32 | 2.32 | -0.08 (-3.33%) | 875,000 |
16 May 2019 | USD | 2.36 | 2.47 | 2.25 | 2.4 | 2.4 | +0.09 (+3.90%) | 1,089,600 |
15 May 2019 | USD | 2.52 | 2.52 | 2.31 | 2.31 | 2.31 | -0.21 (-8.33%) | 1,765,800 |
14 May 2019 | USD | 2.61 | 2.62 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 685,300 |
13 May 2019 | USD | 2.55 | 2.74 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 1,222,600 |
10 May 2019 | USD | 2.65 | 2.66 | 2.52 | 2.59 | 2.59 | -0.07 (-2.63%) | 972,200 |
9 May 2019 | USD | 2.75 | 2.78 | 2.58 | 2.66 | 2.66 | -0.13 (-4.66%) | 2,023,900 |
8 May 2019 | USD | 3.3 | 3.3 | 2.77 | 2.79 | 2.79 | -0.81 (-22.50%) | 4,784,800 |
7 May 2019 | USD | 3.59 | 3.62 | 3.37 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,240,900 |
6 May 2019 | USD | 3.4 | 3.59 | 3.35 | 3.57 | 3.57 | +0.1 (+2.88%) | 604,700 |
3 May 2019 | USD | 3.3 | 3.51 | 3.3 | 3.47 | 3.47 | +0.21 (+6.44%) | 673,600 |
2 May 2019 | USD | 3.4 | 3.44 | 3.2 | 3.26 | 3.26 | -0.19 (-5.51%) | 1,328,400 |
1 May 2019 | USD | 3.63 | 3.8 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,151,500 |
30 Apr 2019 | USD | 3.7 | 3.77 | 3.5 | 3.54 | 3.54 | -0.16 (-4.32%) | 1,391,300 |
29 Apr 2019 | USD | 3.77 | 3.83 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 834,100 |
26 Apr 2019 | USD | 3.87 | 3.96 | 3.7 | 3.77 | 3.77 | -0.1 (-2.58%) | 1,020,300 |
25 Apr 2019 | USD | 4.11 | 4.12 | 3.82 | 3.87 | 3.87 | -0.26 (-6.30%) | 1,092,000 |
24 Apr 2019 | USD | 4.2 | 4.21 | 4.09 | 4.13 | 4.13 | -0.05 (-1.20%) | 532,700 |
23 Apr 2019 | USD | 4.14 | 4.34 | 4.14 | 4.18 | 4.18 | -0.03 (-0.71%) | 504,200 |
22 Apr 2019 | USD | 4.15 | 4.26 | 4.05 | 4.21 | 4.21 | +0.13 (+3.19%) | 614,300 |
19 Apr 2019 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.16 | 4.22 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 397,100 |
17 Apr 2019 | USD | 4.24 | 4.29 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 440,900 |
16 Apr 2019 | USD | 4.18 | 4.26 | 4.05 | 4.22 | 4.22 | +0.06 (+1.44%) | 709,600 |
15 Apr 2019 | USD | 4.29 | 4.34 | 4.13 | 4.16 | 4.16 | -0.14 (-3.26%) | 744,800 |
12 Apr 2019 | USD | 4.28 | 4.36 | 4.26 | 4.3 | 4.3 | +0.08 (+1.90%) | 330,800 |
11 Apr 2019 | USD | 4.32 | 4.38 | 4.2 | 4.22 | 4.22 | -0.11 (-2.54%) | 409,500 |
10 Apr 2019 | USD | 4.44 | 4.48 | 4.33 | 4.33 | 4.33 | -0.09 (-2.04%) | 541,600 |