Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 2.38 | 2.46 | 2.33 | 2.44 | 2.44 | +0.02 (+0.83%) | 136,894 |
14 May 2019 | USD | 2.43 | 2.4378 | 2.3849 | 2.42 | 2.42 | +0.01 (+0.41%) | 226,757 |
13 May 2019 | USD | 2.4 | 2.5595 | 2.35 | 2.41 | 2.41 | -0.07 (-2.82%) | 405,415 |
10 May 2019 | USD | 2.44 | 2.503 | 2.35 | 2.48 | 2.48 | +0.02 (+0.81%) | 214,797 |
9 May 2019 | USD | 2.38 | 2.46 | 2.32 | 2.46 | 2.46 | +0.06 (+2.50%) | 155,857 |
8 May 2019 | USD | 2.4 | 2.42 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 97,324 |
7 May 2019 | USD | 2.4 | 2.42 | 2.36 | 2.41 | 2.41 | +0.01 (+0.42%) | 255,743 |
6 May 2019 | USD | 2.4 | 2.41 | 2.28 | 2.4 | 2.4 | -0.01 (-0.41%) | 288,714 |
3 May 2019 | USD | 2.44 | 2.44 | 2.3948 | 2.41 | 2.41 | -0.02 (-0.82%) | 304,034 |
2 May 2019 | USD | 2.44 | 2.46 | 2.39 | 2.43 | 2.43 | -0.02 (-0.82%) | 103,379 |
1 May 2019 | USD | 2.48 | 2.48 | 2.41 | 2.45 | 2.45 | -0.01 (-0.41%) | 157,178 |
30 Apr 2019 | USD | 2.51 | 2.51 | 2.4 | 2.46 | 2.46 | +0.01 (+0.41%) | 331,508 |
29 Apr 2019 | USD | 2.45 | 2.52 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 252,830 |
26 Apr 2019 | USD | 2.37 | 2.47 | 2.36 | 2.45 | 2.45 | +0.08 (+3.38%) | 301,070 |
25 Apr 2019 | USD | 2.47 | 2.47 | 2.3693 | 2.37 | 2.37 | -0.1 (-4.05%) | 437,652 |
24 Apr 2019 | USD | 2.43 | 2.52 | 2.41 | 2.47 | 2.47 | +0.02 (+0.82%) | 139,589 |
23 Apr 2019 | USD | 2.43 | 2.4676 | 2.37 | 2.45 | 2.45 | +0.07 (+2.94%) | 165,279 |
22 Apr 2019 | USD | 2.38 | 2.41 | 2.3332 | 2.38 | 2.38 | +0.03 (+1.28%) | 404,742 |
19 Apr 2019 | USD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.39 | 2.42 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 415,941 |
17 Apr 2019 | USD | 2.55 | 2.55 | 2.38 | 2.39 | 2.39 | -0.12 (-4.78%) | 269,101 |
16 Apr 2019 | USD | 2.54 | 2.5499 | 2.45 | 2.51 | 2.51 | -0.02 (-0.79%) | 278,393 |
15 Apr 2019 | USD | 2.58 | 2.62 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 215,513 |
12 Apr 2019 | USD | 2.82 | 2.85 | 2.5 | 2.55 | 2.55 | -0.26 (-9.25%) | 593,183 |
11 Apr 2019 | USD | 3 | 3 | 2.74 | 2.81 | 2.81 | -0.19 (-6.33%) | 417,230 |
10 Apr 2019 | USD | 2.91 | 3.08 | 2.88 | 3 | 3 | +0.08 (+2.74%) | 243,346 |
9 Apr 2019 | USD | 3.06 | 3.06 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 245,091 |
8 Apr 2019 | USD | 2.82 | 2.97 | 2.73 | 2.93 | 2.93 | +0.11 (+3.90%) | 307,062 |
5 Apr 2019 | USD | 2.85 | 2.87 | 2.7685 | 2.82 | 2.82 | -0.02 (-0.70%) | 210,188 |
4 Apr 2019 | USD | 2.93 | 2.93 | 2.79 | 2.84 | 2.84 | -0.05 (-1.73%) | 395,500 |