Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 3.55 | 3.65 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 296,907 |
15 Apr 2019 | USD | 3.49 | 3.53 | 3.42 | 3.53 | 3.53 | +0.07 (+2.02%) | 273,210 |
12 Apr 2019 | USD | 3.46 | 3.49 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 290,872 |
11 Apr 2019 | USD | 3.29 | 3.42 | 3.2 | 3.39 | 3.39 | +0.14 (+4.31%) | 615,633 |
10 Apr 2019 | USD | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | +0.12 (+3.83%) | 606,102 |
9 Apr 2019 | USD | 3.08 | 3.18 | 3 | 3.13 | 3.13 | +0.04 (+1.29%) | 281,734 |
8 Apr 2019 | USD | 3 | 3.18 | 2.9 | 3.09 | 3.09 | +0.1 (+3.34%) | 483,288 |
5 Apr 2019 | USD | 2.86 | 3 | 2.85 | 2.99 | 2.99 | +0.14 (+4.91%) | 197,177 |
4 Apr 2019 | USD | 2.81 | 2.87 | 2.77 | 2.85 | 2.85 | +0.04 (+1.42%) | 175,624 |
3 Apr 2019 | USD | 2.82 | 2.85 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 114,042 |
2 Apr 2019 | USD | 2.83 | 2.85 | 2.71 | 2.79 | 2.79 | -0.06 (-2.11%) | 243,709 |
1 Apr 2019 | USD | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 105,396 |
29 Mar 2019 | USD | 2.76 | 2.87 | 2.76 | 2.83 | 2.83 | +0.03 (+1.07%) | 248,303 |
28 Mar 2019 | USD | 2.86 | 2.87 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 79,958 |
27 Mar 2019 | USD | 2.82 | 2.87 | 2.77 | 2.82 | 2.82 | -0.05 (-1.74%) | 113,171 |
26 Mar 2019 | USD | 2.82 | 2.88 | 2.78 | 2.87 | 2.87 | +0.09 (+3.24%) | 101,350 |
25 Mar 2019 | USD | 2.81 | 2.83 | 2.73 | 2.78 | 2.78 | -0.04 (-1.42%) | 134,705 |
22 Mar 2019 | USD | 2.88 | 2.95 | 2.81 | 2.82 | 2.82 | -0.11 (-3.75%) | 391,438 |
21 Mar 2019 | USD | 2.93 | 3.01 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 119,598 |
20 Mar 2019 | USD | 2.99 | 3.02 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 126,209 |
19 Mar 2019 | USD | 3.07 | 3.12 | 2.94 | 2.96 | 2.96 | -0.09 (-2.95%) | 162,645 |
18 Mar 2019 | USD | 2.97 | 3.08 | 2.94 | 3.05 | 3.05 | +0.08 (+2.69%) | 319,260 |
15 Mar 2019 | USD | 2.65 | 3 | 2.65 | 2.97 | 2.97 | +0.14 (+4.95%) | 477,792 |
14 Mar 2019 | USD | 2.74 | 2.84 | 2.69 | 2.83 | 2.83 | +0.06 (+2.17%) | 116,572 |
13 Mar 2019 | USD | 2.76 | 2.81 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 106,902 |
12 Mar 2019 | USD | 2.8 | 2.8 | 2.72 | 2.77 | 2.77 | -0.02 (-0.72%) | 72,629 |
11 Mar 2019 | USD | 2.75 | 2.82 | 2.72 | 2.79 | 2.79 | +0.08 (+2.95%) | 126,582 |
8 Mar 2019 | USD | 2.71 | 2.79 | 2.68 | 2.71 | 2.71 | -0.04 (-1.45%) | 107,570 |
7 Mar 2019 | USD | 2.76 | 2.78 | 2.68 | 2.75 | 2.75 | 0.0 (0.0%) | 137,761 |
6 Mar 2019 | USD | 2.86 | 2.89 | 2.73 | 2.75 | 2.75 | -0.09 (-3.17%) | 156,532 |