Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 2.8 | 2.82 | 2.63 | 2.67 | 2.67 | -0.1 (-3.61%) | 119,641 |
6 May 2019 | USD | 2.8 | 2.81 | 2.72 | 2.77 | 2.77 | -0.07 (-2.46%) | 243,722 |
3 May 2019 | USD | 2.7 | 2.85 | 2.645 | 2.84 | 2.84 | +0.15 (+5.58%) | 154,827 |
2 May 2019 | USD | 2.55 | 2.72 | 2.46 | 2.69 | 2.69 | +0.17 (+6.75%) | 232,021 |
1 May 2019 | USD | 2.6 | 2.62 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 234,587 |
30 Apr 2019 | USD | 2.8 | 2.83 | 2.5 | 2.5 | 2.5 | -0.38 (-13.19%) | 371,337 |
29 Apr 2019 | USD | 2.69 | 2.91 | 2.62 | 2.88 | 2.88 | +0.23 (+8.68%) | 231,188 |
26 Apr 2019 | USD | 2.66 | 2.66 | 2.57 | 2.65 | 2.65 | +0.01 (+0.38%) | 138,091 |
25 Apr 2019 | USD | 2.74 | 2.74 | 2.53 | 2.64 | 2.64 | -0.11 (-4%) | 270,178 |
24 Apr 2019 | USD | 2.72 | 2.76 | 2.68 | 2.75 | 2.75 | +0.02 (+0.73%) | 96,294 |
23 Apr 2019 | USD | 2.68 | 2.77 | 2.63 | 2.73 | 2.73 | +0.03 (+1.11%) | 143,946 |
22 Apr 2019 | USD | 2.73 | 2.74 | 2.59 | 2.7 | 2.7 | +0.05 (+1.89%) | 376,735 |
19 Apr 2019 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.61 | 2.89 | 2.57 | 2.65 | 2.65 | +0.12 (+4.74%) | 516,507 |
17 Apr 2019 | USD | 2.51 | 2.58 | 2.45 | 2.53 | 2.53 | +0.05 (+2.02%) | 315,757 |
16 Apr 2019 | USD | 2.58 | 2.6715 | 2.45 | 2.48 | 2.48 | -0.07 (-2.75%) | 190,349 |
15 Apr 2019 | USD | 2.56 | 2.71 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 150,669 |
12 Apr 2019 | USD | 2.68 | 2.68 | 2.53 | 2.56 | 2.56 | -0.09 (-3.40%) | 230,743 |
11 Apr 2019 | USD | 2.64 | 2.72 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 153,512 |
10 Apr 2019 | USD | 2.88 | 2.92 | 2.63 | 2.65 | 2.65 | -0.17 (-6.03%) | 227,079 |
9 Apr 2019 | USD | 2.87 | 2.97 | 2.82 | 2.82 | 2.82 | -0.08 (-2.76%) | 146,220 |
8 Apr 2019 | USD | 2.91 | 2.99 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 217,694 |
5 Apr 2019 | USD | 2.96 | 2.96 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 195,698 |
4 Apr 2019 | USD | 2.84 | 2.96 | 2.84 | 2.9 | 2.9 | +0.04 (+1.40%) | 191,799 |
3 Apr 2019 | USD | 2.95 | 2.99 | 2.82 | 2.86 | 2.86 | -0.06 (-2.05%) | 167,397 |
2 Apr 2019 | USD | 2.91 | 2.99 | 2.86 | 2.92 | 2.92 | 0.0 (0.0%) | 306,865 |
1 Apr 2019 | USD | 2.88 | 2.97 | 2.8501 | 2.92 | 2.92 | +0.08 (+2.82%) | 239,584 |
29 Mar 2019 | USD | 3 | 3 | 2.82 | 2.84 | 2.84 | -0.16 (-5.33%) | 245,193 |
28 Mar 2019 | USD | 3.02 | 3.05 | 2.9453 | 3 | 3 | -0.03 (-0.99%) | 152,322 |
27 Mar 2019 | USD | 3.1 | 3.1 | 2.95 | 3.03 | 3.03 | -0.1 (-3.19%) | 153,964 |