Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | USD | 3.33 | 3.38 | 3.3 | 3.34 | 66.8 | +0.01 (+0.30%) | 86,821 |
26 Apr 2019 | USD | 3.29 | 3.35 | 3.29 | 3.33 | 66.6 | +0.03 (+0.91%) | 59,457 |
25 Apr 2019 | USD | 3.31 | 3.3303 | 3.28 | 3.3 | 66 | -0.01 (-0.30%) | 64,928 |
24 Apr 2019 | USD | 3.35 | 3.4 | 3.31 | 3.31 | 66.2 | -0.06 (-1.78%) | 120,695 |
23 Apr 2019 | USD | 3.35 | 3.4 | 3.3303 | 3.37 | 67.4 | -0.01 (-0.30%) | 96,604 |
22 Apr 2019 | USD | 3.41 | 3.45 | 3.34 | 3.38 | 67.6 | -0.07 (-2.03%) | 132,884 |
19 Apr 2019 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 69 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.37 | 3.4899 | 3.37 | 3.45 | 69 | +0.05 (+1.47%) | 124,297 |
17 Apr 2019 | USD | 3.27 | 3.42 | 3.2439 | 3.4 | 68 | +0.11 (+3.34%) | 187,572 |
16 Apr 2019 | USD | 3.22 | 3.3525 | 3.2 | 3.29 | 65.8 | +0.18 (+5.79%) | 332,947 |
15 Apr 2019 | USD | 3.11 | 3.1238 | 3.1 | 3.11 | 62.2 | -0.01 (-0.32%) | 60,330 |
12 Apr 2019 | USD | 3.16 | 3.1905 | 3.11 | 3.12 | 62.4 | -0.05 (-1.58%) | 46,510 |
11 Apr 2019 | USD | 3.18 | 3.19 | 3.12 | 3.17 | 63.4 | 0.0 (0.0%) | 110,054 |
10 Apr 2019 | USD | 3.18 | 3.2 | 3.15 | 3.17 | 63.4 | 0.0 (0.0%) | 62,794 |
9 Apr 2019 | USD | 3.1 | 3.21 | 3.08 | 3.17 | 63.4 | +0.06 (+1.93%) | 124,686 |
8 Apr 2019 | USD | 3.18 | 3.18 | 3.08 | 3.11 | 62.2 | -0.09 (-2.81%) | 112,812 |
5 Apr 2019 | USD | 3.17 | 3.27 | 3.15 | 3.2 | 64 | +0.02 (+0.63%) | 119,208 |
4 Apr 2019 | USD | 3.08 | 3.2 | 3.08 | 3.18 | 63.6 | +0.08 (+2.58%) | 194,004 |
3 Apr 2019 | USD | 3.11 | 3.18 | 3.07 | 3.1 | 62 | -0.02 (-0.64%) | 270,912 |
2 Apr 2019 | USD | 3.14 | 3.2 | 3.1 | 3.12 | 62.4 | -0.05 (-1.58%) | 137,874 |
1 Apr 2019 | USD | 3.14 | 3.18 | 3.12 | 3.17 | 63.4 | +0.06 (+1.93%) | 142,483 |
29 Mar 2019 | USD | 3.21 | 3.24 | 3.11 | 3.11 | 62.2 | -0.09 (-2.81%) | 168,968 |
28 Mar 2019 | USD | 3.2 | 3.25 | 3.1907 | 3.2 | 64 | -0.01 (-0.31%) | 116,350 |
27 Mar 2019 | USD | 3.21 | 3.23 | 3.17 | 3.21 | 64.2 | 0.0 (0.0%) | 110,894 |
26 Mar 2019 | USD | 3.22 | 3.26 | 3.17 | 3.21 | 64.2 | -0.01 (-0.31%) | 66,741 |
25 Mar 2019 | USD | 3.24 | 3.27 | 3.22 | 3.22 | 64.4 | -0.02 (-0.62%) | 91,841 |
22 Mar 2019 | USD | 3.21 | 3.25 | 3.1936 | 3.24 | 64.8 | +0.03 (+0.93%) | 83,026 |
21 Mar 2019 | USD | 3.15 | 3.25 | 3.14 | 3.21 | 64.2 | +0.02 (+0.63%) | 255,814 |
20 Mar 2019 | USD | 3.17 | 3.2 | 3.13 | 3.19 | 63.8 | +0.04 (+1.27%) | 81,330 |
19 Mar 2019 | USD | 3.2 | 3.2 | 3.13 | 3.15 | 63 | -0.05 (-1.56%) | 56,657 |