Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | USD | 4.7 | 4.78 | 4.24 | 4.32 | 4.32 | -0.36 (-7.69%) | 1,348,375 |
8 Apr 2019 | USD | 4.5 | 4.76 | 4.33 | 4.68 | 4.68 | +0.43 (+10.12%) | 2,213,190 |
5 Apr 2019 | USD | 3.72 | 4.29 | 3.7 | 4.25 | 4.25 | +0.63 (+17.40%) | 2,963,868 |
4 Apr 2019 | USD | 3.67 | 3.73 | 3.53 | 3.62 | 3.62 | 0.0 (0.0%) | 453,692 |
3 Apr 2019 | USD | 3.85 | 3.92 | 3.6 | 3.62 | 3.62 | -0.18 (-4.74%) | 1,674,860 |
2 Apr 2019 | USD | 3.75 | 3.88 | 3.56 | 3.8 | 3.8 | +0.1 (+2.70%) | 1,514,244 |
1 Apr 2019 | USD | 3.43 | 3.75 | 3.38 | 3.7 | 3.7 | +0.36 (+10.78%) | 1,664,480 |
29 Mar 2019 | USD | 3.15 | 3.36 | 3.14 | 3.34 | 3.34 | +0.22 (+7.05%) | 765,212 |
28 Mar 2019 | USD | 3.07 | 3.27 | 2.99 | 3.12 | 3.12 | +0.03 (+0.97%) | 509,010 |
27 Mar 2019 | USD | 3.17 | 3.31 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 736,387 |
26 Mar 2019 | USD | 3.05 | 3.1 | 2.94 | 3.1 | 3.1 | +0.13 (+4.38%) | 337,935 |
25 Mar 2019 | USD | 3.03 | 3.1 | 2.92 | 2.97 | 2.97 | -0.09 (-2.94%) | 643,820 |
22 Mar 2019 | USD | 3.25 | 3.3 | 3.04 | 3.06 | 3.06 | -0.33 (-9.73%) | 905,461 |
21 Mar 2019 | USD | 3.25 | 3.39 | 3.06 | 3.39 | 3.39 | +0.14 (+4.31%) | 764,353 |
20 Mar 2019 | USD | 3.45 | 3.45 | 3.21 | 3.25 | 3.25 | -0.15 (-4.41%) | 544,810 |
19 Mar 2019 | USD | 3.46 | 3.5 | 3.33 | 3.4 | 3.4 | -0.05 (-1.45%) | 608,113 |
18 Mar 2019 | USD | 3.46 | 3.52 | 3.37 | 3.45 | 3.45 | +0.07 (+2.07%) | 1,543,076 |
15 Mar 2019 | USD | 3.15 | 3.47 | 3.03 | 3.38 | 3.38 | +0.25 (+7.99%) | 1,520,529 |
14 Mar 2019 | USD | 3.13 | 3.19 | 3.01 | 3.13 | 3.13 | -0.02 (-0.63%) | 400,964 |
13 Mar 2019 | USD | 3.05 | 3.15 | 2.99 | 3.15 | 3.15 | +0.13 (+4.30%) | 398,402 |
12 Mar 2019 | USD | 3.11 | 3.16 | 3.02 | 3.02 | 3.02 | -0.09 (-2.89%) | 430,142 |
11 Mar 2019 | USD | 2.92 | 3.17 | 2.87 | 3.11 | 3.11 | +0.21 (+7.24%) | 509,223 |
8 Mar 2019 | USD | 2.71 | 2.94 | 2.6 | 2.9 | 2.9 | +0.17 (+6.23%) | 727,145 |
7 Mar 2019 | USD | 3.05 | 3.09 | 2.71 | 2.73 | 2.73 | -0.32 (-10.49%) | 1,202,997 |
6 Mar 2019 | USD | 3.15 | 3.2 | 2.94 | 3.05 | 3.05 | -0.05 (-1.61%) | 673,243 |
5 Mar 2019 | USD | 3.2 | 3.23 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 500,418 |
4 Mar 2019 | USD | 3.29 | 3.42 | 3.01 | 3.17 | 3.17 | -0.06 (-1.86%) | 1,116,550 |
1 Mar 2019 | USD | 3 | 3.26 | 2.99 | 3.23 | 3.23 | +0.25 (+8.39%) | 1,406,034 |
28 Feb 2019 | USD | 2.78 | 2.99 | 2.65 | 2.98 | 2.98 | +0.23 (+8.36%) | 863,896 |
27 Feb 2019 | USD | 2.84 | 2.85 | 2.62 | 2.75 | 2.75 | -0.02 (-0.72%) | 680,687 |