Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 3.38 | 3.5 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 314,735 |
27 May 2019 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3.34 | 3.41 | 3.29 | 3.4 | 3.4 | +0.02 (+0.59%) | 194,819 |
23 May 2019 | USD | 3.27 | 3.39 | 3.27 | 3.38 | 3.38 | +0.04 (+1.20%) | 239,024 |
22 May 2019 | USD | 3.43 | 3.5 | 3.3 | 3.34 | 3.34 | -0.17 (-4.84%) | 249,984 |
21 May 2019 | USD | 3.58 | 3.59 | 3.4 | 3.51 | 3.51 | -0.03 (-0.85%) | 264,346 |
20 May 2019 | USD | 3.46 | 3.54 | 3.33 | 3.54 | 3.54 | +0.16 (+4.73%) | 244,021 |
17 May 2019 | USD | 3.39 | 3.49 | 3.32 | 3.38 | 3.38 | -0.01 (-0.29%) | 219,309 |
16 May 2019 | USD | 3.33 | 3.4 | 3.26 | 3.39 | 3.39 | +0.07 (+2.11%) | 239,278 |
15 May 2019 | USD | 3.27 | 3.36 | 3.23 | 3.32 | 3.32 | +0.01 (+0.30%) | 321,490 |
14 May 2019 | USD | 3.29 | 3.37 | 3.22 | 3.31 | 3.31 | -0.02 (-0.60%) | 396,888 |
13 May 2019 | USD | 3.45 | 3.5 | 3.29 | 3.33 | 3.33 | -0.27 (-7.50%) | 277,406 |
10 May 2019 | USD | 3.43 | 3.65 | 3.43 | 3.6 | 3.6 | +0.1 (+2.86%) | 254,009 |
9 May 2019 | USD | 3.58 | 3.76 | 3.42 | 3.5 | 3.5 | -0.37 (-9.56%) | 610,306 |
8 May 2019 | USD | 3.91 | 4 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 187,419 |
7 May 2019 | USD | 3.86 | 3.94 | 3.84 | 3.91 | 3.91 | -0.01 (-0.26%) | 172,630 |
6 May 2019 | USD | 3.78 | 4.02 | 3.65 | 3.92 | 3.92 | +0.07 (+1.82%) | 420,267 |
3 May 2019 | USD | 3.63 | 3.89 | 3.62 | 3.85 | 3.85 | +0.23 (+6.35%) | 335,307 |
2 May 2019 | USD | 3.65 | 3.68 | 3.56 | 3.62 | 3.62 | -0.04 (-1.09%) | 362,133 |
1 May 2019 | USD | 3.67 | 3.72 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 222,567 |
30 Apr 2019 | USD | 3.8 | 3.82 | 3.67 | 3.67 | 3.67 | -0.12 (-3.17%) | 334,660 |
29 Apr 2019 | USD | 3.86 | 3.9 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 255,399 |
26 Apr 2019 | USD | 3.7 | 3.85 | 3.7 | 3.83 | 3.83 | +0.15 (+4.08%) | 189,359 |
25 Apr 2019 | USD | 3.67 | 3.73 | 3.55 | 3.68 | 3.68 | -0.04 (-1.08%) | 217,113 |
24 Apr 2019 | USD | 3.99 | 3.99 | 3.72 | 3.72 | 3.72 | -0.19 (-4.86%) | 397,938 |
23 Apr 2019 | USD | 3.77 | 4.01 | 3.75 | 3.91 | 3.91 | +0.13 (+3.44%) | 543,828 |
22 Apr 2019 | USD | 3.59 | 3.86 | 3.58 | 3.78 | 3.78 | +0.17 (+4.71%) | 350,371 |
19 Apr 2019 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.54 | 3.62 | 3.54 | 3.61 | 3.61 | +0.05 (+1.40%) | 267,021 |
17 Apr 2019 | USD | 3.53 | 3.6 | 3.51 | 3.56 | 3.56 | +0.06 (+1.71%) | 224,865 |